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
[6054]	26/10/30	108	108	105	106	-2.0	-1.85	26,000	2,922,184,704
[6054]	26/10/29	107	108	107	108	+1.0	+0.93	9,600	2,977,320,192
[6054]	26/10/28	107	109	106	107	-3.0	-2.73	31,800	2,949,752,576
[6054]	26/10/27	108	110	107	110	+2.0	+1.85	16,800	3,032,455,680
[6054]	26/10/26	107	108	106	108	-2.0	-1.82	21,900	2,977,320,192
[6054]	26/10/23	110	111	109	110	0	+0.00	5,800	3,032,455,680
[6054]	26/10/22	111	111	109	110	-1.0	-0.90	12,400	3,032,455,680
[6054]	26/10/21	111	112	110	111	-1.0	-0.89	7,800	3,060,023,552
[6054]	26/10/20	113	113	110	112	+1.0	+0.90	1,300	3,087,591,424
[6054]	26/10/19	110	111	110	111	+1.0	+0.91	6,200	3,060,023,552
[6054]	26/10/16	111	111	109	110	-1.0	-0.90	30,700	3,032,455,680
[6054]	26/10/15	112	112	110	111	-1.0	-0.89	14,900	3,060,023,552
[6054]	26/10/14	112	113	110	112	+1.0	+0.90	11,100	3,087,591,424
[6054]	26/10/13	114	114	110	111	-1.0	-0.89	15,900	3,060,023,552
[6054]	26/10/09	112	113	112	112	0	+0.00	11,300	3,087,591,424
[6054]	26/10/08	115	116	112	112	-1.0	-0.88	21,800	3,087,591,424
[6054]	26/10/07	111	114	111	113	+1.0	+0.89	11,300	3,115,159,040
[6054]	26/10/06	109	114	109	112	+2.0	+1.82	29,100	3,087,591,424
[6054]	26/10/05	111	111	110	110	0	+0.00	2,600	3,032,455,680
[6054]	26/10/02	110	111	110	110	0	+0.00	5,100	3,032,455,680
[6054]	26/10/01	111	111	110	110	0	+0.00	12,600	3,032,455,680
[6054]	26/09/30	110	111	110	110	0	+0.00	1,800	3,032,455,680
[6054]	26/09/29	111	112	110	110	-2.0	-1.79	6,800	3,032,455,680
[6054]	26/09/28	112	112	111	112	0	+0.00	6,700	3,087,591,424
[6054]	26/09/25	110	113	110	112	+1.0	+0.90	14,900	3,087,591,424
[6054]	26/09/24	111	111	109	111	+1.0	+0.91	21,100	3,060,023,552
[6054]	26/09/18	109	111	109	110	+1.0	+0.92	18,200	3,032,455,680
[6054]	26/09/17	109	111	109	109	0	+0.00	5,500	3,004,888,064
[6054]	26/09/16	111	111	109	109	-2.0	-1.80	9,300	3,004,888,064
[6054]	26/09/15	110	111	109	111	+1.0	+0.91	5,300	3,060,023,552
[6054]	26/09/14	112	112	109	110	-1.0	-0.90	12,800	3,032,455,680
[6054]	26/09/11	110	112	110	111	+1.0	+0.91	18,200	3,060,023,552
[6054]	26/09/10	112	114	110	110	-2.0	-1.79	38,200	3,032,455,680
[6054]	26/09/09	112	114	112	112	0	+0.00	10,600	3,087,591,424
[6054]	26/09/08	112	114	112	112	-1.0	-0.88	17,300	3,087,591,424
[6054]	26/09/07	113	116	112	113	0	+0.00	31,300	3,115,159,040
[6054]	26/09/04	112	115	112	113	0	+0.00	27,200	3,115,159,040
[6054]	26/09/03	112	114	112	113	+1.0	+0.89	10,900	3,115,159,040
[6054]	26/09/02	113	114	112	112	-1.0	-0.88	30,700	3,087,591,424
[6054]	26/09/01	115	115	112	113	-3.0	-2.59	41,800	3,115,159,040
[6054]	26/08/31	116	117	115	116	0	+0.00	32,500	3,197,862,400
[6054]	26/08/28	116	117	116	116	0	+0.00	15,400	3,197,862,400
[6054]	26/08/27	115	116	115	116	+1.0	+0.87	18,100	3,197,862,400
[6054]	26/08/26	114	116	114	115	+2.0	+1.77	31,200	3,170,294,784
[6054]	26/08/25	112	120	112	113	0	+0.00	92,000	3,115,159,040
[6054]	26/08/24	113	113	112	113	0	+0.00	28,500	3,115,159,040
[6054]	26/08/21	112	114	112	113	+1.0	+0.89	10,100	3,114,616,832
[6054]	26/08/20	113	114	112	112	0	+0.00	18,500	3,087,053,824
[6054]	26/08/19	112	116	112	112	-3.0	-2.61	33,400	3,087,053,824
[6054]	26/08/18	115	116	113	115	-2.0	-1.71	27,100	3,169,742,592
[6054]	26/08/17	114	117	112	117	+3.0	+2.63	41,100	3,224,868,608
[6054]	26/08/14	122	122	110	114	-7.0	-5.79	145,800	3,142,179,840
[6054]	26/08/13	123	125	120	121	-2.0	-1.63	55,700	3,335,120,640
[6054]	26/08/12	122	125	122	123	-1.0	-0.81	22,300	3,390,246,656
[6054]	26/08/10	123	125	123	124	+1.0	+0.81	125,800	3,417,809,408
[6054]	26/08/07	120	124	120	123	+3.0	+2.50	91,100	3,390,246,656
[6054]	26/08/06	115	121	115	120	+3.0	+2.56	55,600	3,307,557,632
[6054]	26/08/05	115	117	114	117	0	+0.00	11,400	3,224,868,608
[6054]	26/08/04	115	117	115	117	+2.0	+1.74	25,600	3,224,868,608
[6054]	26/08/03	115	115	114	115	+1.0	+0.88	16,600	3,169,742,592
[6054]	26/07/31	112	115	112	114	0	+0.00	6,500	3,142,179,840
[6054]	26/07/30	111	115	111	114	+3.0	+2.70	42,800	3,142,179,840
[6054]	26/07/29	113	113	110	111	-2.0	-1.77	17,000	3,059,490,816
[6054]	26/07/28	110	113	110	113	+2.0	+1.80	25,000	3,114,616,832
[6054]	26/07/27	108	111	108	111	+4.0	+3.74	38,900	3,059,490,816
[6054]	26/07/24	108	109	107	107	-2.0	-1.83	8,100	2,949,238,784
[6054]	26/07/23	108	109	108	109	+1.0	+0.93	7,400	3,004,364,800
[6054]	26/07/22	108	109	107	108	0	+0.00	22,700	2,976,801,792
[6054]	26/07/21	109	110	107	108	-1.0	-0.92	26,300	2,976,801,792
[6054]	26/07/17	111	111	108	109	-1	-0.91	26,800	-
[6054]	26/07/16	110	112	109	110	0	0.00	27,600	-
[6054]	26/07/15	110	111	109	110	0	0.00	5,900	-
[6054]	26/07/14	110	111	109	110	-1	-0.90	12,900	-
[6054]	26/07/13	112	112	110	111	-1	-0.89	17,800	-
[6054]	26/07/10	108	113	108	112	+4	+3.70	22,000	-
[6054]	26/07/09	109	110	108	108	-1	-0.92	14,600	-
[6054]	26/07/08	111	111	108	109	-2	-1.80	47,400	-
[6054]	26/07/07	110	112	110	111	0	0.00	19,700	-
[6054]	26/07/06	113	113	110	111	-1	-0.89	25,900	-
[6054]	26/07/03	113	113	109	112	0	0.00	36,600	-
[6054]	26/07/02	110	112	109	112	+1	+0.90	35,100	-
[6054]	26/07/01	107	111	107	111	+4	+3.74	37,500	-
[6054]	26/06/30	108	109	107	107	-2	-1.83	14,800	-
[6054]	26/06/29	106	109	106	109	+2	+1.87	18,000	-
[6054]	26/06/26	106	108	106	107	0	0.00	18,800	-
[6054]	26/06/25	106	108	104	107	+2	+1.90	60,500	-
[6054]	26/06/24	105	107	105	105	-1	-0.94	47,000	-
[6054]	26/06/23	105	108	105	106	0	0.00	51,500	-
[6054]	26/06/22	105	107	105	106	-1	-0.93	73,000	-
[6054]	26/06/19	109	110	106	107	-3	-2.73	73,500	-
[6054]	26/06/18	109	110	106	110	0	0.00	58,300	-
[6054]	26/06/17	106	110	106	110	+4	+3.77	33,200	-
[6054]	26/06/16	110	110	105	106	-6	-5.36	75,900	-
[6054]	26/06/15	109	112	109	112	+1	+0.90	28,600	-
[6054]	26/06/12	109	111	107	111	+2	+1.83	45,100	-
[6054]	26/06/11	107	110	107	109	+2	+1.87	66,100	-
[6054]	26/06/10	106	109	106	107	0	0.00	51,300	-
[6054]	26/06/09	110	110	106	107	-4	-3.60	89,100	-
[6054]	26/06/08	109	111	103	111	+2	+1.83	163,100	-
[6054]	26/06/05	110	112	109	109	-2	-1.80	66,700	-
[6054]	26/06/04	112	113	110	111	-1	-0.89	49,900	-
[6054]	26/06/03	110	112	110	112	+1	+0.90	35,400	-
[6054]	26/06/02	111	112	111	111	0	0.00	53,500	-
[6054]	26/06/01	111	112	111	111	-2	-1.77	39,500	-
[6054]	26/05/29	112	114	112	113	0	0.00	29,300	-
[6054]	26/05/28	111	114	111	113	+2	+1.80	33,000	-
[6054]	26/05/27	114	114	109	111	-3	-2.63	132,500	-
[6054]	26/05/26	115	116	113	114	-2	-1.72	41,700	-
[6054]	26/05/25	114	117	112	116	+2	+1.75	124,600	-
[6054]	26/05/22	116	116	114	114	-1.0	-0.87	86,800	-
[6054]	26/05/21	115	117	115	115	-1.0	-0.86	49,500	-
[6054]	26/05/20	114	116	114	116	+2.0	+1.75	55,500	-
[6054]	26/05/19	116	116	114	114	-1.0	-0.87	40,300	-
[6054]	26/05/18	115	116	114	115	0	+0.00	75,800	-
[6054]	26/05/15	115	118	115	115	0	+0.00	51,900	-
[6054]	26/05/14	116	118	115	115	-1.0	-0.86	62,800	-
[6054]	26/05/13	116	118	116	116	-1.0	-0.85	41,500	-
[6054]	26/05/12	117	119	116	117	-1.0	-0.85	61,300	-
[6054]	26/05/11	117	118	116	118	+2.0	+1.72	45,400	-
[6054]	26/05/08	117	119	116	116	-2.0	-1.69	71,000	-
[6054]	26/05/07	117	118	117	118	+2.0	+1.72	37,400	-
[6054]	26/05/01	117	118	116	116	-2.0	-1.69	40,400	-
[6054]	26/04/30	120	120	116	118	0	+0.00	54,800	-
[6054]	26/04/28	116	118	116	118	+1.0	+0.85	53,500	-
[6054]	26/04/27	118	118	116	117	-1	-0.85	35,000	-
[6054]	26/04/24	116	118	116	118	0	0.00	52,400	-
[6054]	26/04/23	118	118	117	118	+1	+0.85	49,200	-
[6054]	26/04/22	119	119	117	117	-1	-0.85	37,100	-
[6054]	26/04/21	119	121	117	118	-2	-1.67	81,600	-
[6054]	26/04/20	121	123	120	120	0	0.00	34,500	-
[6054]	26/04/17	121	122	119	120	-2	-1.64	48,600	-
[6054]	26/04/16	121	124	120	122	-1	-0.81	55,100	-
[6054]	26/04/15	120	123	120	123	+2	+1.65	29,300	-
[6054]	26/04/14	119	121	119	121	+2	+1.68	45,400	-
[6054]	26/04/13	121	122	119	119	-3	-2.46	35,700	-
[6054]	26/04/10	122	123	120	122	0	0.00	59,600	-
[6054]	26/04/09	122	123	121	122	-1	-0.81	14,400	-
[6054]	26/04/08	120	123	120	123	+1	+0.82	80,700	-
[6054]	26/04/07	121	122	120	122	+1	+0.83	30,100	-
[6054]	26/04/06	119	122	118	121	+3	+2.54	51,000	-
[6054]	26/04/03	120	121	118	118	-1	-0.84	74,300	-
[6054]	26/04/02	121	123	118	119	-2	-1.65	86,500	-
[6054]	26/04/01	120	121	119	121	+4	+3.42	53,900	-
[6054]	26/03/31	119	120	117	117	-1	-0.85	48,300	-
[6054]	26/03/30	119	120	117	118	-3	-2.48	87,100	-
[6054]	26/03/27	119	122	119	121	+3	+2.54	117,200	-
[6054]	26/03/26	123	123	118	118	-4	-3.28	109,100	-
[6054]	26/03/25	120	122	120	122	+4	+3.39	94,000	-
[6054]	26/03/24	121	121	118	118	-1	-0.84	46,300	-
[6054]	26/03/23	117	120	117	119	-2	-1.65	178,000	-
[6054]	26/03/19	125	127	120	121	-7	-5.47	208,600	-
[6054]	26/03/18	125	129	124	128	+5	+4.07	188,100	-
[6054]	26/03/17	128	131	122	123	-5	-3.91	357,900	-
[6054]	26/03/16	129	130	128	128	0	0.00	65,000	-
[6054]	26/03/13	130	131	127	128	-4	-3.03	234,000	-
[6054]	26/03/12	132	134	130	132	0	0.00	205,200	-
[6054]	26/03/11	147	147	130	132	-10	-7.04	776,500	-
[6054]	26/03/10	141	149	140	142	+3	+2.16	287,300	-
[6054]	26/03/09	144	144	132	139	-10	-6.71	428,200	-
[6054]	26/03/06	144	154	144	149	+3	+2.05	333,400	-
[6054]	26/03/05	135	150	135	146	+16	+12.31	1,101,800	-
[6054]	26/03/04	138	139	130	130	-10	-7.14	400,500	-
[6054]	26/03/03	160	160	138	140	-16	-10.26	658,000	-
[6054]	26/03/02	153	167	149	156	-4	-2.50	777,400	-
[6054]	26/02/27	164	170	147	160	+16	+11.11	3,236,700	-
[6054]	26/02/26	155	162	143	144	-16	-10.00	1,035,700	-
[6054]	26/02/25	148	162	140	160	+7	+4.58	2,020,200	-
[6054]	26/02/24	138	170	128	153	+10	+6.99	6,099,200	-
[6054]	26/02/20	149	150	135	143	-19	-11.73	2,327,100	-
[6054]	26/02/19	131	174	128	162	+38	+30.65	17,097,000	-
[6054]	26/02/18	125	125	123	124	-1	-0.80	52,000	-
[6054]	26/02/17	121	125	120	125	+4	+3.31	122,000	-
[6054]	26/02/16	121	123	120	121	+1	+0.83	182,000	-
[6054]	26/02/13	126	128	119	120	-3	-2.44	353,100	-
[6054]	26/02/12	124	126	122	123	-2	-1.60	129,100	-
[6054]	26/02/10	128	128	124	125	+1	+0.81	80,700	-
[6054]	26/02/09	128	128	123	124	+1	+0.81	124,700	-
[6054]	26/02/06	127	127	123	123	-3	-2.38	123,100	-
[6054]	26/02/05	127	128	125	126	+1	+0.80	186,700	-
[6054]	26/02/04	126	126	123	125	+4	+3.31	276,500	-
[6054]	26/02/03	122	122	121	121	+1	+0.83	36,200	-
[6054]	26/02/02	124	124	120	120	0	0.00	159,200	-
[6054]	26/01/30	119	120	118	120	+2	+1.69	53,400	-
[6054]	26/01/29	117	120	117	118	+1	+0.85	49,200	-
[6054]	26/01/28	120	120	117	117	-2	-1.68	68,400	-
[6054]	26/01/27	119	121	119	119	0	0.00	32,300	-
[6054]	26/01/26	120	121	119	119	-2	-1.65	18,500	-
[6054]	26/01/23	120	121	119	121	+1	+0.83	43,600	-
[6054]	26/01/22	122	122	118	120	-1	-0.83	112,100	-
[6054]	26/01/21	121	122	120	121	-1	-0.82	40,100	-
[6054]	26/01/20	122	123	121	122	-1	-0.81	61,900	-
[6054]	26/01/19	120	124	120	123	+3	+2.50	155,100	-
[6054]	26/01/16	120	121	120	120	-1	-0.83	35,100	-
[6054]	26/01/15	118	121	118	121	+2	+1.68	88,600	-
[6054]	26/01/14	120	121	119	119	-2	-1.65	47,700	-
[6054]	26/01/13	120	121	119	121	+1	+0.83	35,400	-
[6054]	26/01/09	118	121	118	120	-1	-0.83	115,800	-
[6054]	26/01/08	119	121	119	121	+2	+1.68	29,200	-
[6054]	26/01/07	120	122	119	119	-1	-0.83	103,300	-
[6054]	26/01/06	121	122	120	120	-1	-0.83	52,200	-
[6054]	26/01/05	119	121	118	121	+2	+1.68	91,000	-
[6054]	25/12/30	118	120	117	119	+1	+0.85	80,500	-
[6054]	25/12/29	117	118	116	118	+1	+0.85	63,100	-
[6054]	25/12/26	117	118	116	117	0	0.00	102,300	-
[6054]	25/12/25	118	119	117	117	-1	-0.85	95,000	-
[6054]	25/12/24	119	119	117	118	0	0.00	139,100	-
[6054]	25/12/23	117	119	117	118	0	0.00	62,800	-
[6054]	25/12/22	118	119	117	118	+1	+0.85	93,400	-
[6054]	25/12/19	117	118	117	117	0	0.00	57,300	-
[6054]	25/12/18	117	118	116	117	+1	+0.86	74,800	-
[6054]	25/12/17	118	123	115	116	-1	-0.85	343,200	-
[6054]	25/12/16	117	119	117	117	-2	-1.68	137,700	-
[6054]	25/12/15	117	119	117	119	+2	+1.71	108,500	-
[6054]	25/12/12	118	119	117	117	-1	-0.85	62,800	-
[6054]	25/12/11	119	119	117	118	0	0.00	60,600	-
[6054]	25/12/10	118	119	117	118	-1	-0.84	71,600	-
[6054]	25/12/09	121	121	119	119	0	0.00	53,800	-
[6054]	25/12/08	119	120	119	119	-1	-0.83	73,200	-
[6054]	25/12/05	118	120	118	120	+1	+0.84	75,100	-
[6054]	25/12/04	119	121	118	119	+1	+0.85	76,700	-
[6054]	25/12/03	118	119	118	118	0	0.00	66,200	-
[6054]	25/12/02	120	122	117	118	-1	-0.84	80,700	-
[6054]	25/12/01	121	122	119	119	-2	-1.65	94,000	-
[6054]	25/11/28	119	122	119	121	+1	+0.83	121,400	-
[6054]	25/11/27	120	120	119	120	0	0.00	53,400	-
[6054]	25/11/26	122	122	117	120	+1	+0.84	136,600	-
[6054]	25/11/25	118	121	118	119	+1	+0.85	96,700	-
[6054]	25/11/21	116	123	115	118	+2	+1.72	185,700	-
[6054]	25/11/20	117	118	116	116	-1	-0.85	106,200	-
[6054]	25/11/19	117	122	117	117	-1	-0.85	96,300	-
[6054]	25/11/18	120	120	117	118	+1	+0.85	82,500	-
[6054]	25/11/17	120	122	117	117	0	0.00	299,500	-
[6054]	25/11/14	128	129	114	117	-12	-9.30	509,900	-
[6054]	25/11/13	129	130	128	129	0	0.00	85,900	-
[6054]	25/11/12	131	133	128	129	-4	-3.01	112,900	-
[6054]	25/11/11	132	133	132	133	+2	+1.53	33,300	-
[6054]	25/11/10	132	133	130	131	-1	-0.76	68,300	-
[6054]	25/11/07	132	133	131	132	0	0.00	24,500	-
[6054]	25/11/06	132	133	132	132	0	0.00	50,400	-
[6054]	25/11/05	131	132	130	132	+3	+2.33	39,800	-
[6054]	25/11/04	130	130	128	129	0	0.00	44,100	-
[6054]	25/10/31	131	132	129	129	-4	-3.01	72,100	-
[6054]	25/10/30	131	133	130	133	0	0.00	71,200	-
[6054]	25/10/29	135	137	132	133	-2	-1.48	23,900	-
[6054]	25/10/28	135	135	134	135	0	0.00	10,000	-
[6054]	25/10/27	135	137	135	135	0	0.00	28,100	-
[6054]	25/10/24	135	135	133	135	0	0.00	37,700	-
[6054]	25/10/23	135	135	133	135	0	0.00	27,400	-
[6054]	25/10/22	135	136	133	135	0	0.00	41,100	-
[6054]	25/10/21	135	135	133	135	+1	+0.75	16,000	-
[6054]	25/10/20	134	134	133	134	+2	+1.52	31,300	-
[6054]	25/10/17	135	135	132	132	-2	-1.49	37,700	-
[6054]	25/10/16	133	135	133	134	0	0.00	29,300	-
[6054]	25/10/15	136	136	133	134	0	0.00	42,700	-
[6054]	25/10/14	135	136	134	134	-3	-2.19	26,200	-
[6054]	25/10/10	137	137	136	137	+1	+0.74	29,400	-
[6054]	25/10/09	137	139	136	136	-1	-0.73	112,400	-
[6054]	25/10/08	138	138	137	137	0	0.00	35,200	-
[6054]	25/10/07	137	140	136	137	+1	+0.74	54,700	-
[6054]	25/10/06	136	138	135	136	0	0.00	87,000	-
[6054]	25/10/03	134	136	132	136	+3	+2.26	100,600	-
[6054]	25/10/02	135	135	133	133	-1	-0.75	27,900	-
[6054]	25/10/01	135	135	133	134	0	0.00	46,500	-
[6054]	25/09/30	138	138	133	134	-3	-2.19	209,300	-
[6054]	25/09/29	137	138	137	137	0	0.00	22,000	-
[6054]	25/09/26	138	138	137	137	-1	-0.72	5,400	-
[6054]	25/09/25	139	139	136	138	0	0.00	64,100	-
[6054]	25/09/24	138	139	136	138	0	0.00	63,300	-
[6054]	25/09/22	140	140	138	138	+1	+0.73	11,300	-
[6054]	25/09/19	137	139	137	137	-2	-1.44	43,000	-
[6054]	25/09/18	138	139	138	139	0	0.00	19,500	-
[6054]	25/09/17	138	139	137	139	0	0.00	25,800	-
[6054]	25/09/16	137	139	137	139	+1	+0.72	30,100	-
[6054]	25/09/12	139	139	137	138	-2	-1.43	31,700	-
[6054]	25/09/11	138	140	138	140	+2	+1.45	29,200	-
[6054]	25/09/10	140	141	138	138	-2	-1.43	79,000	-
[6054]	25/09/09	141	141	139	140	0	0.00	43,100	-
[6054]	25/09/08	140	142	140	140	-1	-0.71	36,900	-
[6054]	25/09/05	140	141	140	141	+2	+1.44	52,800	-