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
[6059]	26/10/29	361	363	358	358	-3.0	-0.83	3,300	6,946,781,184
[6059]	26/10/28	361	362	361	361	0	+0.00	1,700	7,004,994,048
[6059]	26/10/27	366	366	360	361	-5.0	-1.37	5,300	7,004,994,048
[6059]	26/10/26	368	368	366	366	-5.0	-1.35	5,400	7,102,016,512
[6059]	26/10/23	365	371	363	371	+6.0	+1.64	7,700	7,199,038,464
[6059]	26/10/22	365	365	365	365	-3.0	-0.82	800	7,082,611,712
[6059]	26/10/21	366	368	364	368	+4.0	+1.10	3,200	7,140,825,088
[6059]	26/10/20	370	370	364	364	-2.0	-0.55	2,900	7,063,207,424
[6059]	26/10/19	363	366	363	366	+1.0	+0.27	4,000	7,102,016,512
[6059]	26/10/16	365	365	363	365	+1.0	+0.27	2,200	7,082,611,712
[6059]	26/10/15	366	366	362	364	-5.0	-1.36	18,300	7,063,207,424
[6059]	26/10/14	363	369	362	369	+4.0	+1.10	5,800	7,160,229,376
[6059]	26/10/13	368	368	362	365	-2.0	-0.54	8,700	7,082,611,712
[6059]	26/10/09	365	367	365	367	-1.0	-0.27	5,800	7,121,420,800
[6059]	26/10/08	371	371	366	368	-2.0	-0.54	3,000	7,140,825,088
[6059]	26/10/07	368	370	368	370	-1.0	-0.27	8,000	7,179,633,664
[6059]	26/10/06	373	373	369	371	+1.0	+0.27	2,700	7,199,038,464
[6059]	26/10/05	372	373	366	370	-2.0	-0.54	11,500	7,179,633,664
[6059]	26/10/02	372	373	366	372	+2.0	+0.54	6,400	7,218,442,752
[6059]	26/10/01	372	372	367	370	+3.0	+0.82	3,300	7,179,633,664
[6059]	26/09/30	372	373	364	367	-5.0	-1.34	12,300	7,121,420,800
[6059]	26/09/29	360	372	359	372	+4.0	+1.09	17,100	7,218,442,752
[6059]	26/09/28	368	371	363	368	0	+0.00	14,000	7,140,825,088
[6059]	26/09/25	367	372	366	368	0	+0.00	8,300	7,140,825,088
[6059]	26/09/24	374	376	368	368	-6.0	-1.60	9,400	7,140,825,088
[6059]	26/09/18	374	375	370	374	+2.0	+0.54	10,200	7,257,251,840
[6059]	26/09/17	371	372	365	372	+1.0	+0.27	10,000	7,218,442,752
[6059]	26/09/16	369	371	368	371	+2.0	+0.54	15,600	7,199,038,464
[6059]	26/09/15	369	369	365	369	0	+0.00	4,700	7,160,229,376
[6059]	26/09/14	362	369	361	369	+5.0	+1.37	28,300	7,160,229,376
[6059]	26/09/11	366	366	360	364	-2.0	-0.55	12,300	7,063,207,424
[6059]	26/09/10	362	366	362	366	+1.0	+0.27	9,200	7,102,016,512
[6059]	26/09/09	365	365	364	365	0	+0.00	5,300	7,082,611,712
[6059]	26/09/08	363	365	358	365	+2.0	+0.55	12,600	7,082,611,712
[6059]	26/09/07	363	364	361	363	+2.0	+0.55	5,600	7,043,803,136
[6059]	26/09/04	362	362	359	361	+3.0	+0.84	5,500	7,004,994,048
[6059]	26/09/03	361	362	358	358	-3.0	-0.83	2,900	6,946,781,184
[6059]	26/09/02	359	361	359	361	-2.0	-0.55	7,700	7,004,994,048
[6059]	26/09/01	365	365	362	363	-2.0	-0.55	5,300	7,043,803,136
[6059]	26/08/31	364	365	363	365	+1.0	+0.27	9,200	7,082,611,712
[6059]	26/08/28	365	365	364	364	0	+0.00	2,200	7,063,207,424
[6059]	26/08/27	359	364	359	364	+3.0	+0.83	6,100	7,063,207,424
[6059]	26/08/26	360	361	359	361	+2.0	+0.56	3,000	7,004,994,048
[6059]	26/08/25	358	359	358	359	0	+0.00	1,100	6,966,185,472
[6059]	26/08/24	360	360	359	359	-1.0	-0.28	3,200	6,966,185,472
[6059]	26/08/21	356	360	356	360	+2.0	+0.56	1,100	6,985,589,760
[6059]	26/08/20	357	360	357	358	+1.0	+0.28	5,400	6,946,781,184
[6059]	26/08/19	357	357	356	357	0	+0.00	2,500	6,927,376,384
[6059]	26/08/18	355	357	355	357	-3.0	-0.83	1,600	6,927,376,384
[6059]	26/08/17	360	360	354	360	-3.0	-0.83	5,900	6,985,589,760
[6059]	26/08/14	360	363	355	363	+3.0	+0.83	7,900	7,043,803,136
[6059]	26/08/13	361	361	359	360	-1.0	-0.28	6,700	6,985,589,760
[6059]	26/08/12	359	361	352	361	+4.0	+1.12	28,400	7,004,994,048
[6059]	26/08/10	353	358	353	357	+4.0	+1.13	2,900	6,927,376,384
[6059]	26/08/07	354	354	350	353	-1.0	-0.28	4,300	6,849,758,720
[6059]	26/08/06	351	354	351	354	+3.0	+0.85	16,800	6,869,163,008
[6059]	26/08/05	348	351	348	351	+3.0	+0.86	4,800	6,810,950,144
[6059]	26/08/04	346	348	343	348	+3.0	+0.87	11,000	6,752,736,768
[6059]	26/08/03	349	349	345	345	-3.0	-0.86	3,100	6,694,523,392
[6059]	26/07/31	351	351	347	348	-1.0	-0.29	21,700	6,752,736,768
[6059]	26/07/30	349	351	349	349	+1.0	+0.29	4,400	6,772,141,056
[6059]	26/07/29	346	349	346	348	+3.0	+0.87	3,000	6,752,736,768
[6059]	26/07/28	347	347	343	345	-3.0	-0.86	7,700	6,694,523,392
[6059]	26/07/27	348	350	343	348	+3.0	+0.87	11,000	6,752,736,768
[6059]	26/07/24	345	347	340	345	+1.0	+0.29	13,200	6,694,523,392
[6059]	26/07/23	344	345	344	344	-1.0	-0.29	5,200	6,675,119,104
[6059]	26/07/22	340	346	340	345	+5.0	+1.47	12,200	6,694,523,392
[6059]	26/07/21	340	341	339	340	0	+0.00	10,400	6,597,501,440
[6059]	26/07/17	340	343	339	340	0	0.00	12,500	-
[6059]	26/07/16	340	342	340	340	0	0.00	5,100	-
[6059]	26/07/15	339	340	339	340	+1	+0.29	4,800	-
[6059]	26/07/14	340	342	339	339	0	0.00	8,500	-
[6059]	26/07/13	339	341	339	339	-2	-0.59	10,600	-
[6059]	26/07/10	341	342	341	341	-1	-0.29	13,300	-
[6059]	26/07/09	342	342	341	342	-1	-0.29	1,400	-
[6059]	26/07/08	340	344	340	343	+2	+0.59	11,400	-
[6059]	26/07/07	341	343	341	341	0	0.00	7,800	-
[6059]	26/07/06	340	341	339	341	+2	+0.59	6,000	-
[6059]	26/07/03	339	340	339	339	-1	-0.29	2,000	-
[6059]	26/07/02	340	340	339	340	+2	+0.59	9,700	-
[6059]	26/07/01	340	341	337	338	-2	-0.59	15,300	-
[6059]	26/06/30	341	341	339	340	-1	-0.29	13,100	-
[6059]	26/06/29	342	343	339	341	-1	-0.29	13,000	-
[6059]	26/06/26	339	345	338	342	+3	+0.88	9,400	-
[6059]	26/06/25	340	345	339	339	0	0.00	12,700	-
[6059]	26/06/24	337	340	335	339	+2	+0.59	18,600	-
[6059]	26/06/23	338	340	337	337	-1	-0.30	14,000	-
[6059]	26/06/22	338	340	338	338	0	0.00	14,100	-
[6059]	26/06/19	338	341	338	338	-3	-0.88	16,800	-
[6059]	26/06/18	340	344	340	341	-1	-0.29	14,600	-
[6059]	26/06/17	346	348	340	342	-4	-1.16	17,100	-
[6059]	26/06/16	342	346	341	346	+2	+0.58	10,800	-
[6059]	26/06/15	343	345	343	344	+1	+0.29	9,300	-
[6059]	26/06/12	346	346	341	343	-3	-0.87	11,500	-
[6059]	26/06/11	342	347	342	346	+1	+0.29	7,700	-
[6059]	26/06/10	348	351	345	345	-5	-1.43	5,500	-
[6059]	26/06/09	346	350	346	350	+4	+1.16	6,300	-
[6059]	26/06/08	351	352	346	346	-4	-1.14	5,000	-
[6059]	26/06/05	349	352	349	350	+1	+0.29	4,900	-
[6059]	26/06/04	350	350	347	349	+5	+1.45	3,500	-
[6059]	26/06/03	345	346	344	344	-1	-0.29	2,000	-
[6059]	26/06/02	348	348	342	345	-2	-0.58	3,200	-
[6059]	26/06/01	350	350	347	347	0	0.00	7,100	-
[6059]	26/05/29	344	351	343	347	+4	+1.17	16,300	-
[6059]	26/05/28	341	343	341	343	+2	+0.59	2,200	-
[6059]	26/05/27	342	343	341	341	-1	-0.29	4,600	-
[6059]	26/05/26	341	344	341	342	+1	+0.29	4,300	-
[6059]	26/05/25	342	343	341	341	0	0.00	5,100	-
[6059]	26/05/22	342	344	341	341	-1.0	-0.29	10,200	-
[6059]	26/05/21	342	343	342	342	0	+0.00	4,000	-
[6059]	26/05/20	343	343	342	342	-2.0	-0.58	4,200	-
[6059]	26/05/19	343	346	343	344	+1.0	+0.29	2,600	-
[6059]	26/05/18	348	348	342	343	-1.0	-0.29	12,000	-
[6059]	26/05/15	342	347	342	344	0	+0.00	5,900	-
[6059]	26/05/14	343	348	343	344	-1.0	-0.29	7,500	-
[6059]	26/05/13	350	356	341	345	-7.0	-1.99	26,300	-
[6059]	26/05/12	352	356	351	352	-3.0	-0.85	4,800	-
[6059]	26/05/11	353	355	353	355	+2.0	+0.57	3,200	-
[6059]	26/05/08	355	355	352	353	-2.0	-0.56	12,000	-
[6059]	26/05/07	355	356	355	355	0	+0.00	4,800	-
[6059]	26/05/01	354	356	354	355	+1.0	+0.28	5,300	-
[6059]	26/04/30	354	356	354	354	0	+0.00	5,700	-
[6059]	26/04/28	353	355	351	354	-1.0	-0.28	7,300	-
[6059]	26/04/27	356	356	352	355	-2	-0.56	8,600	-
[6059]	26/04/24	356	357	355	357	+3	+0.85	6,600	-
[6059]	26/04/23	356	356	353	354	0	0.00	3,600	-
[6059]	26/04/22	353	356	353	354	+2	+0.57	10,000	-
[6059]	26/04/21	356	356	352	352	-3	-0.85	3,400	-
[6059]	26/04/20	356	356	353	355	0	0.00	4,700	-
[6059]	26/04/17	356	356	355	355	-1	-0.28	2,400	-
[6059]	26/04/16	356	358	355	356	+1	+0.28	2,600	-
[6059]	26/04/15	355	356	355	355	0	0.00	3,500	-
[6059]	26/04/14	355	357	354	355	-2	-0.56	13,700	-
[6059]	26/04/13	357	359	357	357	-1	-0.28	3,200	-
[6059]	26/04/10	361	361	356	358	-2	-0.56	6,100	-
[6059]	26/04/09	361	361	360	360	-5	-1.37	3,600	-
[6059]	26/04/08	360	365	359	365	+6	+1.67	6,100	-
[6059]	26/04/07	357	363	356	359	+2	+0.56	17,900	-
[6059]	26/04/06	353	357	350	357	+4	+1.13	21,300	-
[6059]	26/04/03	355	356	350	353	-2	-0.56	10,400	-
[6059]	26/04/02	357	357	353	355	-3	-0.84	10,400	-
[6059]	26/04/01	361	361	358	358	0	0.00	17,600	-
[6059]	26/03/31	354	368	354	358	+4	+1.13	28,000	-
[6059]	26/03/30	342	365	342	354	-17	-4.58	65,500	-
[6059]	26/03/27	388	388	371	371	-12	-3.13	56,900	-
[6059]	26/03/26	385	391	383	383	-4	-1.03	26,000	-
[6059]	26/03/25	384	390	384	387	+5	+1.31	27,400	-
[6059]	26/03/24	380	385	374	382	+4	+1.06	21,500	-
[6059]	26/03/23	383	383	374	378	+1	+0.27	21,700	-
[6059]	26/03/19	380	387	377	377	-6	-1.57	41,600	-
[6059]	26/03/18	377	386	377	383	+6	+1.59	23,300	-
[6059]	26/03/17	376	382	376	377	-1	-0.26	15,600	-
[6059]	26/03/16	378	381	378	378	-4	-1.05	25,800	-
[6059]	26/03/13	381	385	380	382	-5	-1.29	12,100	-
[6059]	26/03/12	385	388	385	387	+1	+0.26	12,400	-
[6059]	26/03/11	393	393	386	386	-1	-0.26	11,300	-
[6059]	26/03/10	394	394	387	387	-1	-0.26	21,600	-
[6059]	26/03/09	392	394	375	388	-6	-1.52	61,300	-
[6059]	26/03/06	385	394	385	394	+3	+0.77	8,000	-
[6059]	26/03/05	385	393	385	391	+6	+1.56	20,800	-
[6059]	26/03/04	389	390	383	385	-5	-1.28	19,800	-
[6059]	26/03/03	402	402	390	390	-12	-2.99	29,100	-
[6059]	26/03/02	396	405	396	402	+6	+1.52	16,500	-
[6059]	26/02/27	390	404	390	396	+6	+1.54	32,800	-
[6059]	26/02/26	387	390	387	390	+3	+0.78	12,400	-
[6059]	26/02/25	390	393	384	387	-3	-0.77	14,300	-
[6059]	26/02/24	387	390	384	390	-1	-0.26	26,000	-
[6059]	26/02/20	393	394	390	391	-2	-0.51	10,000	-
[6059]	26/02/19	391	396	389	393	+2	+0.51	10,400	-
[6059]	26/02/18	390	396	390	391	+1	+0.26	12,900	-
[6059]	26/02/17	398	398	390	390	-8	-2.01	23,900	-
[6059]	26/02/16	393	398	391	398	+5	+1.27	19,700	-
[6059]	26/02/13	412	419	390	393	-14	-3.44	78,800	-
[6059]	26/02/12	400	411	398	407	+7	+1.75	81,800	-
[6059]	26/02/10	398	400	397	400	+1	+0.25	23,100	-
[6059]	26/02/09	398	400	397	399	0	0.00	14,500	-
[6059]	26/02/06	399	400	397	399	0	0.00	25,700	-
[6059]	26/02/05	400	401	399	399	0	0.00	15,700	-
[6059]	26/02/04	399	401	394	399	+1	+0.25	20,100	-
[6059]	26/02/03	399	399	397	398	0	0.00	23,200	-
[6059]	26/02/02	396	398	395	398	+3	+0.76	26,600	-
[6059]	26/01/30	391	395	391	395	+4	+1.02	23,200	-
[6059]	26/01/29	388	391	386	391	0	0.00	11,200	-
[6059]	26/01/28	393	393	388	391	-1	-0.26	5,300	-
[6059]	26/01/27	392	393	387	392	+1	+0.26	11,700	-
[6059]	26/01/26	388	392	388	391	-1	-0.26	9,100	-
[6059]	26/01/23	392	393	388	392	+2	+0.51	16,700	-
[6059]	26/01/22	389	391	389	390	0	0.00	6,300	-
[6059]	26/01/21	389	392	389	390	-3	-0.76	15,100	-
[6059]	26/01/20	390	393	389	393	-1	-0.25	4,500	-
[6059]	26/01/19	390	394	390	394	+3	+0.77	27,000	-
[6059]	26/01/16	388	391	384	391	+3	+0.77	24,100	-
[6059]	26/01/15	389	390	388	388	-1	-0.26	9,600	-
[6059]	26/01/14	389	389	385	389	+1	+0.26	11,500	-
[6059]	26/01/13	389	391	386	388	+1	+0.26	41,300	-
[6059]	26/01/09	386	387	381	387	+2	+0.52	22,700	-
[6059]	26/01/08	385	385	381	385	+3	+0.79	9,300	-
[6059]	26/01/07	382	386	381	382	+1	+0.26	49,100	-
[6059]	26/01/06	374	381	374	381	+7	+1.87	25,400	-
[6059]	26/01/05	369	376	369	374	+5	+1.36	22,000	-
[6059]	25/12/30	363	369	363	369	+7	+1.93	13,200	-
[6059]	25/12/29	359	365	358	362	-1	-0.28	21,000	-
[6059]	25/12/26	367	369	363	363	-2	-0.55	9,000	-
[6059]	25/12/25	369	369	361	365	-4	-1.08	11,200	-
[6059]	25/12/24	361	375	361	369	+8	+2.22	29,600	-
[6059]	25/12/23	359	361	356	361	0	0.00	11,500	-
[6059]	25/12/22	359	362	359	361	+2	+0.56	15,500	-
[6059]	25/12/19	358	362	358	359	-3	-0.83	8,200	-
[6059]	25/12/18	362	365	351	362	0	0.00	27,800	-
[6059]	25/12/17	356	362	355	362	+2	+0.56	10,600	-
[6059]	25/12/16	362	362	350	360	-4	-1.10	26,100	-
[6059]	25/12/15	360	364	360	364	+3	+0.83	10,900	-
[6059]	25/12/12	360	363	352	361	+6	+1.69	18,500	-
[6059]	25/12/11	355	361	352	355	-2	-0.56	34,100	-
[6059]	25/12/10	358	358	352	357	-1	-0.28	17,300	-
[6059]	25/12/09	368	370	352	358	-13	-3.50	52,800	-
[6059]	25/12/08	372	372	369	371	+4	+1.09	14,300	-
[6059]	25/12/05	366	369	365	367	+1	+0.27	11,500	-
[6059]	25/12/04	360	367	360	366	+3	+0.83	10,600	-
[6059]	25/12/03	376	377	359	363	-9	-2.42	30,800	-
[6059]	25/12/02	382	382	371	372	-10	-2.62	32,000	-
[6059]	25/12/01	380	382	378	382	+3	+0.79	30,600	-
[6059]	25/11/28	374	380	373	379	+6	+1.61	37,200	-
[6059]	25/11/27	375	375	373	373	-1	-0.27	4,100	-
[6059]	25/11/26	375	375	369	374	+2	+0.54	9,100	-
[6059]	25/11/25	372	373	370	372	+2	+0.54	15,800	-
[6059]	25/11/21	373	373	367	370	-3	-0.80	6,600	-
[6059]	25/11/20	370	373	368	373	+4	+1.08	31,600	-
[6059]	25/11/19	369	370	366	369	+3	+0.82	16,200	-
[6059]	25/11/18	369	369	364	366	-3	-0.81	16,800	-
[6059]	25/11/17	372	372	364	369	0	0.00	28,500	-
[6059]	25/11/14	362	369	362	369	+7	+1.93	16,200	-
[6059]	25/11/13	362	363	359	362	-8	-2.16	25,800	-
[6059]	25/11/12	366	370	361	370	+12	+3.35	38,100	-
[6059]	25/11/11	360	369	339	358	0	0.00	165,900	-
[6059]	25/11/10	354	358	354	358	+1	+0.28	23,100	-
[6059]	25/11/07	356	357	351	357	0	0.00	7,900	-
[6059]	25/11/06	353	357	349	357	+9	+2.59	13,400	-
[6059]	25/11/05	354	354	346	348	-6	-1.69	21,200	-
[6059]	25/11/04	357	357	349	354	-6	-1.67	15,300	-
[6059]	25/10/31	363	364	358	360	-3	-0.83	18,500	-
[6059]	25/10/30	355	363	355	363	+5	+1.40	19,400	-
[6059]	25/10/29	359	360	350	358	+3	+0.85	17,000	-
[6059]	25/10/28	362	363	355	355	-7	-1.93	23,000	-
[6059]	25/10/27	359	362	357	362	+4	+1.12	19,000	-
[6059]	25/10/24	350	358	350	358	+7	+1.99	24,500	-
[6059]	25/10/23	352	355	351	351	0	0.00	30,600	-
[6059]	25/10/22	348	353	348	351	+3	+0.86	49,000	-
[6059]	25/10/21	347	348	345	348	+1	+0.29	7,300	-
[6059]	25/10/20	341	347	341	347	+6	+1.76	15,600	-
[6059]	25/10/17	341	343	336	341	-2	-0.58	14,800	-
[6059]	25/10/16	345	345	340	343	0	0.00	13,000	-
[6059]	25/10/15	339	347	339	343	+4	+1.18	9,000	-
[6059]	25/10/14	343	344	338	339	-7	-2.02	21,600	-
[6059]	25/10/10	345	347	345	346	-1	-0.29	6,500	-
[6059]	25/10/09	346	348	345	347	0	0.00	20,300	-
[6059]	25/10/08	344	348	342	347	+3	+0.87	24,700	-
[6059]	25/10/07	342	348	340	344	+2	+0.58	52,100	-
[6059]	25/10/06	339	343	338	342	+6	+1.79	43,800	-
[6059]	25/10/03	334	336	333	336	+2	+0.60	7,700	-
[6059]	25/10/02	335	336	331	334	+1	+0.30	11,700	-
[6059]	25/10/01	335	337	331	333	-2	-0.60	32,900	-
[6059]	25/09/30	332	335	332	335	+4	+1.21	17,800	-
[6059]	25/09/29	334	334	331	331	-3	-0.90	14,400	-
[6059]	25/09/26	333	335	330	334	+3	+0.91	9,200	-
[6059]	25/09/25	333	334	331	331	-1	-0.30	9,200	-
[6059]	25/09/24	335	335	332	332	-2	-0.60	12,700	-
[6059]	25/09/22	335	336	333	334	-1	-0.30	15,400	-
[6059]	25/09/19	335	335	333	335	0	0.00	8,600	-
[6059]	25/09/18	334	335	333	335	+3	+0.90	10,400	-
[6059]	25/09/17	335	335	332	332	-2	-0.60	8,800	-
[6059]	25/09/16	333	335	332	334	+2	+0.60	7,400	-
[6059]	25/09/12	335	335	331	332	0	0.00	8,100	-
[6059]	25/09/11	335	335	330	332	+2	+0.61	7,700	-
[6059]	25/09/10	332	333	330	330	-2	-0.60	10,300	-
[6059]	25/09/09	334	335	332	332	0	0.00	28,500	-
[6059]	25/09/08	333	334	332	332	0	0.00	27,400	-
[6059]	25/09/05	330	332	329	332	+2	+0.61	20,900	-