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
[6071]	26/10/29	894	894	871	884	-6.0	-0.67	409,300	33,525,340,160
[6071]	26/10/28	913	916	887	890	-23.0	-2.52	244,300	33,752,887,296
[6071]	26/10/27	920	921	901	913	+1.0	+0.11	164,100	34,625,150,976
[6071]	26/10/26	924	924	907	912	-11.0	-1.19	158,700	34,587,226,112
[6071]	26/10/23	922	926	903	923	+8.0	+0.87	210,900	35,004,399,616
[6071]	26/10/22	912	921	902	915	+3.0	+0.33	158,800	34,701,000,704
[6071]	26/10/21	904	917	898	912	-2.0	-0.22	132,800	34,587,226,112
[6071]	26/10/20	925	926	909	914	-11.0	-1.19	172,600	34,663,075,840
[6071]	26/10/19	929	930	915	925	-6.0	-0.64	104,100	35,080,249,344
[6071]	26/10/16	927	947	927	931	+13.0	+1.42	188,800	35,307,794,432
[6071]	26/10/15	913	923	908	918	-1.0	-0.11	145,100	34,814,775,296
[6071]	26/10/14	930	935	916	919	-9.0	-0.97	148,100	34,852,700,160
[6071]	26/10/13	920	937	918	928	+15.0	+1.64	179,200	35,194,019,840
[6071]	26/10/09	912	932	907	913	+3.0	+0.33	173,100	34,625,150,976
[6071]	26/10/08	905	912	898	910	+2.0	+0.22	137,200	34,511,380,480
[6071]	26/10/07	908	912	901	908	+7.0	+0.78	178,900	34,435,530,752
[6071]	26/10/06	888	905	887	901	+6.0	+0.67	191,300	34,170,056,704
[6071]	26/10/05	887	903	887	895	+12.0	+1.36	144,400	33,942,509,568
[6071]	26/10/02	887	894	876	883	-19.0	-2.11	185,400	33,487,415,296
[6071]	26/10/01	882	912	878	902	+16.0	+1.81	189,700	34,207,981,568
[6071]	26/09/30	866	888	864	886	+18.0	+2.07	113,600	33,601,187,840
[6071]	26/09/29	867	872	856	868	-9.0	-1.03	199,500	32,918,546,432
[6071]	26/09/28	882	885	873	877	-13.0	-1.46	128,700	33,259,868,160
[6071]	26/09/25	906	909	885	890	-24.0	-2.63	188,300	33,752,887,296
[6071]	26/09/24	915	929	911	914	+2.0	+0.22	248,500	34,663,075,840
[6071]	26/09/18	905	917	897	912	-6.0	-0.65	205,500	34,587,226,112
[6071]	26/09/17	904	918	898	918	+22.0	+2.46	169,900	34,814,775,296
[6071]	26/09/16	888	902	883	896	-2.0	-0.22	265,400	33,980,434,432
[6071]	26/09/15	880	899	880	898	+12.0	+1.35	237,200	34,056,284,160
[6071]	26/09/14	850	890	850	886	+36.0	+4.24	185,700	33,601,187,840
[6071]	26/09/11	850	859	843	850	-14.0	-1.62	248,500	32,235,902,976
[6071]	26/09/10	858	868	846	864	+21.0	+2.49	235,000	32,766,846,976
[6071]	26/09/09	841	855	837	843	-10.0	-1.17	381,300	31,970,430,976
[6071]	26/09/08	900	901	847	853	-62.0	-6.78	635,600	32,349,677,568
[6071]	26/09/07	936	936	914	915	-20.0	-2.14	179,100	34,701,000,704
[6071]	26/09/04	915	951	915	935	+20.0	+2.19	273,100	35,459,493,888
[6071]	26/09/03	913	918	907	915	+5.0	+0.55	130,600	34,701,000,704
[6071]	26/09/02	944	944	910	910	-38.0	-4.01	353,400	34,511,380,480
[6071]	26/09/01	942	965	940	948	-9.0	-0.94	247,900	35,952,513,024
[6071]	26/08/31	905	962	901	957	+38.0	+4.13	394,100	36,293,832,704
[6071]	26/08/28	929	941	914	919	-12.0	-1.29	213,100	34,852,700,160
[6071]	26/08/27	931	952	917	931	+8.0	+0.87	260,600	35,307,794,432
[6071]	26/08/26	928	949	919	923	-10.0	-1.07	184,700	35,004,399,616
[6071]	26/08/25	944	944	918	933	-14.0	-1.48	217,700	35,383,644,160
[6071]	26/08/24	967	970	943	947	-8.0	-0.84	213,100	35,914,588,160
[6071]	26/08/21	950	970	938	955	+7.0	+0.74	323,200	36,164,222,976
[6071]	26/08/20	930	950	921	948	+24.0	+2.60	396,300	35,899,146,240
[6071]	26/08/19	965	966	922	924	-39.0	-4.05	509,600	34,990,305,280
[6071]	26/08/18	942	976	933	963	+23.0	+2.45	1,176,300	36,467,167,232
[6071]	26/08/17	888	955	882	940	+99.0	+11.77	2,310,200	35,596,197,888
[6071]	26/08/14	851	851	827	841	-16.0	-1.87	339,900	31,847,237,632
[6071]	26/08/13	852	858	846	857	+5.0	+0.59	146,100	32,453,130,240
[6071]	26/08/12	841	856	837	852	+17.0	+2.04	171,200	32,263,788,544
[6071]	26/08/10	827	840	824	835	+8.0	+0.97	140,200	31,620,026,368
[6071]	26/08/07	830	831	822	827	+9.0	+1.10	96,000	31,317,080,064
[6071]	26/08/06	815	827	811	818	+1.0	+0.12	158,200	30,976,266,240
[6071]	26/08/05	817	824	816	817	0	+0.00	114,900	30,938,398,720
[6071]	26/08/04	817	822	812	817	-3.0	-0.37	98,200	30,938,398,720
[6071]	26/08/03	817	824	812	820	-3.0	-0.36	118,200	31,052,003,328
[6071]	26/07/31	816	833	813	823	+3.0	+0.37	104,200	31,165,607,936
[6071]	26/07/30	826	833	816	820	-6.0	-0.73	271,100	31,052,003,328
[6071]	26/07/29	817	830	810	826	+9.0	+1.10	131,600	31,279,212,544
[6071]	26/07/28	831	831	813	817	-8.0	-0.97	85,200	30,938,398,720
[6071]	26/07/27	818	828	812	825	+22.0	+2.74	110,100	31,241,345,024
[6071]	26/07/24	812	816	796	803	-13.0	-1.59	222,100	30,408,241,152
[6071]	26/07/23	829	830	812	816	-13.0	-1.57	158,600	30,900,529,152
[6071]	26/07/22	841	841	825	829	-11.0	-1.31	172,100	31,392,817,152
[6071]	26/07/21	838	847	833	840	+2.0	+0.24	110,700	31,809,368,064
[6071]	26/07/17	857	865	828	838	-19	-2.22	199,600	-
[6071]	26/07/16	885	890	857	857	-24	-2.72	119,500	-
[6071]	26/07/15	884	885	868	881	+11	+1.26	218,000	-
[6071]	26/07/14	858	881	854	870	+17	+1.99	238,800	-
[6071]	26/07/13	846	854	841	853	+6	+0.71	139,800	-
[6071]	26/07/10	829	847	821	847	+23	+2.79	126,800	-
[6071]	26/07/09	826	834	817	824	-12	-1.44	108,400	-
[6071]	26/07/08	835	844	826	836	+10	+1.21	161,300	-
[6071]	26/07/07	825	840	824	826	-6	-0.72	109,400	-
[6071]	26/07/06	814	835	811	832	+18	+2.21	158,500	-
[6071]	26/07/03	810	817	806	814	+10	+1.24	126,700	-
[6071]	26/07/02	801	810	797	804	+21	+2.68	149,600	-
[6071]	26/07/01	774	786	774	783	+5	+0.64	118,600	-
[6071]	26/06/30	796	796	771	778	-18	-2.26	186,800	-
[6071]	26/06/29	778	796	778	796	+33	+4.33	323,600	-
[6071]	26/06/26	760	768	759	763	+3	+0.39	466,100	-
[6071]	26/06/25	758	766	755	760	+6	+0.80	174,200	-
[6071]	26/06/24	773	773	753	754	-4	-0.53	120,900	-
[6071]	26/06/23	766	767	752	758	-15	-1.94	258,200	-
[6071]	26/06/22	777	779	770	773	-6	-0.77	178,400	-
[6071]	26/06/19	782	784	771	779	+7	+0.91	211,700	-
[6071]	26/06/18	779	785	760	772	-13	-1.66	229,000	-
[6071]	26/06/17	786	795	776	785	+16	+2.08	329,700	-
[6071]	26/06/16	788	788	769	769	-17	-2.16	255,700	-
[6071]	26/06/15	795	804	785	786	-9	-1.13	392,200	-
[6071]	26/06/12	792	797	788	795	+2	+0.25	302,200	-
[6071]	26/06/11	797	799	777	793	-11	-1.37	263,500	-
[6071]	26/06/10	800	815	794	804	+9	+1.13	290,100	-
[6071]	26/06/09	787	795	773	795	+10	+1.27	233,500	-
[6071]	26/06/08	806	808	777	785	-6	-0.76	219,800	-
[6071]	26/06/05	795	799	784	791	+10	+1.28	145,000	-
[6071]	26/06/04	792	795	762	781	-19	-2.38	275,200	-
[6071]	26/06/03	816	816	799	800	-20	-2.44	175,900	-
[6071]	26/06/02	821	823	803	820	+14	+1.74	195,700	-
[6071]	26/06/01	825	830	803	806	-19	-2.30	241,600	-
[6071]	26/05/29	826	843	817	825	+10	+1.23	223,100	-
[6071]	26/05/28	833	833	811	815	-13	-1.57	173,300	-
[6071]	26/05/27	821	830	811	828	+6	+0.73	187,500	-
[6071]	26/05/26	810	826	808	822	+11	+1.36	192,300	-
[6071]	26/05/25	810	815	797	811	+10	+1.25	276,800	-
[6071]	26/05/22	790	810	786	801	+19.0	+2.43	226,700	-
[6071]	26/05/21	810	813	779	782	-28.0	-3.46	264,900	-
[6071]	26/05/20	835	838	797	810	-17.0	-2.06	215,000	-
[6071]	26/05/19	804	827	783	827	+16.0	+1.97	345,200	-
[6071]	26/05/18	817	857	804	811	+68.0	+9.15	1,001,800	-
[6071]	26/05/15	750	755	729	743	+6.0	+0.81	346,300	-
[6071]	26/05/14	750	751	724	737	-10.0	-1.34	204,400	-
[6071]	26/05/13	747	752	741	747	0	+0.00	131,500	-
[6071]	26/05/12	751	753	740	747	-6.0	-0.80	130,700	-
[6071]	26/05/11	738	756	738	753	+9.0	+1.21	137,100	-
[6071]	26/05/08	733	746	727	744	+24.0	+3.33	144,000	-
[6071]	26/05/07	727	728	716	720	-4.0	-0.55	82,400	-
[6071]	26/05/01	719	724	712	724	+5.0	+0.70	182,700	-
[6071]	26/04/30	725	730	714	719	-3.0	-0.42	180,200	-
[6071]	26/04/28	730	731	716	722	-8.0	-1.10	157,000	-
[6071]	26/04/27	732	737	725	730	-2	-0.27	112,600	-
[6071]	26/04/24	748	749	729	732	-12	-1.61	167,900	-
[6071]	26/04/23	742	745	732	744	-2	-0.27	148,400	-
[6071]	26/04/22	760	764	743	746	-9	-1.19	131,100	-
[6071]	26/04/21	778	779	752	755	-19	-2.45	117,500	-
[6071]	26/04/20	775	778	768	774	-1	-0.13	145,700	-
[6071]	26/04/17	761	777	761	775	+9	+1.17	148,200	-
[6071]	26/04/16	758	768	751	766	+16	+2.13	221,800	-
[6071]	26/04/15	726	750	726	750	+31	+4.31	230,400	-
[6071]	26/04/14	715	719	711	719	+12	+1.70	69,700	-
[6071]	26/04/13	700	707	698	707	-2	-0.28	119,500	-
[6071]	26/04/10	709	715	701	709	0	0.00	110,600	-
[6071]	26/04/09	717	717	705	709	-9	-1.25	79,500	-
[6071]	26/04/08	710	720	708	718	+18	+2.57	80,800	-
[6071]	26/04/07	694	704	692	700	+12	+1.74	72,900	-
[6071]	26/04/06	682	688	679	688	+7	+1.03	170,900	-
[6071]	26/04/03	679	685	675	681	+6	+0.89	86,600	-
[6071]	26/04/02	687	694	673	675	-15	-2.17	102,200	-
[6071]	26/04/01	677	692	677	690	+23	+3.45	80,000	-
[6071]	26/03/31	665	676	660	667	+3	+0.45	191,900	-
[6071]	26/03/30	663	672	659	664	-28	-4.05	180,500	-
[6071]	26/03/27	682	698	682	692	0	0.00	105,300	-
[6071]	26/03/26	705	705	678	692	-14	-1.98	172,000	-
[6071]	26/03/25	704	710	702	706	+12	+1.73	89,000	-
[6071]	26/03/24	681	694	681	694	+23	+3.43	119,000	-
[6071]	26/03/23	666	678	662	671	-25	-3.59	251,200	-
[6071]	26/03/19	710	714	696	696	-25	-3.47	118,700	-
[6071]	26/03/18	712	721	708	721	+14	+1.98	85,900	-
[6071]	26/03/17	710	716	706	707	-5	-0.70	92,900	-
[6071]	26/03/16	715	723	708	712	-5	-0.70	96,100	-
[6071]	26/03/13	717	724	715	717	-8	-1.10	87,600	-
[6071]	26/03/12	731	735	722	725	-7	-0.96	107,400	-
[6071]	26/03/11	736	744	729	732	+3	+0.41	93,500	-
[6071]	26/03/10	723	730	718	729	+9	+1.25	86,800	-
[6071]	26/03/09	716	720	703	720	-21	-2.83	150,500	-
[6071]	26/03/06	732	747	730	741	+10	+1.37	119,900	-
[6071]	26/03/05	723	737	722	731	+23	+3.25	143,800	-
[6071]	26/03/04	702	716	692	708	-4	-0.56	240,500	-
[6071]	26/03/03	736	736	712	712	-37	-4.94	224,800	-
[6071]	26/03/02	752	753	743	749	-20	-2.60	112,100	-
[6071]	26/02/27	752	770	752	769	+22	+2.95	113,300	-
[6071]	26/02/26	750	754	741	747	-3	-0.40	126,400	-
[6071]	26/02/25	748	759	745	750	+11	+1.49	159,500	-
[6071]	26/02/24	731	745	727	739	+2	+0.27	220,800	-
[6071]	26/02/20	748	748	735	737	-14	-1.86	118,200	-
[6071]	26/02/19	755	757	734	751	-7	-0.92	164,000	-
[6071]	26/02/18	766	768	749	758	-7	-0.92	189,400	-
[6071]	26/02/17	771	776	759	765	-6	-0.78	288,000	-
[6071]	26/02/16	761	781	755	771	+54	+7.53	810,700	-
[6071]	26/02/13	740	740	716	717	-14	-1.92	296,500	-
[6071]	26/02/12	744	748	728	731	-8	-1.08	141,200	-
[6071]	26/02/10	734	739	725	739	+7	+0.96	228,500	-
[6071]	26/02/09	730	736	720	732	+12	+1.67	114,100	-
[6071]	26/02/06	730	734	716	720	-16	-2.17	101,800	-
[6071]	26/02/05	714	737	714	736	+27	+3.81	212,300	-
[6071]	26/02/04	715	718	708	709	-8	-1.12	136,500	-
[6071]	26/02/03	715	723	712	717	-2	-0.28	123,100	-
[6071]	26/02/02	725	734	718	719	-4	-0.55	135,000	-
[6071]	26/01/30	718	724	714	723	+5	+0.70	77,300	-
[6071]	26/01/29	720	720	704	718	-4	-0.55	195,200	-
[6071]	26/01/28	729	729	718	722	-7	-0.96	126,700	-
[6071]	26/01/27	721	737	719	729	+8	+1.11	190,000	-
[6071]	26/01/26	731	731	719	721	-10	-1.37	224,300	-
[6071]	26/01/23	735	737	725	731	-1	-0.14	187,600	-
[6071]	26/01/22	734	740	731	732	-1	-0.14	260,100	-
[6071]	26/01/21	749	750	732	733	-33	-4.31	278,200	-
[6071]	26/01/20	768	773	761	766	-9	-1.16	104,500	-
[6071]	26/01/19	775	781	769	775	-11	-1.40	81,000	-
[6071]	26/01/16	792	792	772	786	+1	+0.13	119,000	-
[6071]	26/01/15	771	789	771	785	+11	+1.42	75,100	-
[6071]	26/01/14	781	788	771	774	-13	-1.65	113,200	-
[6071]	26/01/13	806	809	779	787	-20	-2.48	235,900	-
[6071]	26/01/09	809	814	802	807	+1	+0.12	82,900	-
[6071]	26/01/08	812	817	805	806	-5	-0.62	79,800	-
[6071]	26/01/07	794	817	792	811	+6	+0.75	157,900	-
[6071]	26/01/06	781	805	779	805	+28	+3.60	202,800	-
[6071]	26/01/05	780	786	764	777	-9	-1.15	210,400	-
[6071]	25/12/30	795	800	785	786	-10	-1.26	126,500	-
[6071]	25/12/29	800	804	790	796	-10	-1.24	189,400	-
[6071]	25/12/26	790	807	786	806	+24	+3.07	231,900	-
[6071]	25/12/25	779	786	771	782	+7	+0.90	149,500	-
[6071]	25/12/24	781	785	771	775	-11	-1.40	272,500	-
[6071]	25/12/23	785	801	784	786	+12	+1.55	214,200	-
[6071]	25/12/22	778	780	767	774	-13	-1.65	222,500	-
[6071]	25/12/19	765	789	764	787	+17	+2.21	219,700	-
[6071]	25/12/18	767	772	760	770	+3	+0.39	179,400	-
[6071]	25/12/17	766	771	758	767	+3	+0.39	190,100	-
[6071]	25/12/16	774	778	763	764	-16	-2.05	229,800	-
[6071]	25/12/15	779	782	770	780	+11	+1.43	238,600	-
[6071]	25/12/12	766	775	766	769	0	0.00	173,700	-
[6071]	25/12/11	771	777	764	769	+3	+0.39	208,200	-
[6071]	25/12/10	754	775	754	766	+10	+1.32	217,200	-
[6071]	25/12/09	764	767	747	756	-9	-1.18	182,400	-
[6071]	25/12/08	749	768	749	765	+11	+1.46	298,700	-
[6071]	25/12/05	746	757	742	754	0	0.00	203,200	-
[6071]	25/12/04	751	762	751	754	+3	+0.40	172,600	-
[6071]	25/12/03	759	766	751	751	-7	-0.92	128,900	-
[6071]	25/12/02	758	770	757	758	+10	+1.34	257,400	-
[6071]	25/12/01	763	763	748	748	-19	-2.48	212,400	-
[6071]	25/11/28	770	778	766	767	-1	-0.13	142,400	-
[6071]	25/11/27	765	774	761	768	+6	+0.79	281,000	-
[6071]	25/11/26	783	788	758	762	-16	-2.06	219,900	-
[6071]	25/11/25	786	798	773	778	-13	-1.64	184,400	-
[6071]	25/11/21	741	794	741	791	+48	+6.46	353,300	-
[6071]	25/11/20	764	766	740	743	-10	-1.33	323,500	-
[6071]	25/11/19	768	770	747	753	-6	-0.79	343,000	-
[6071]	25/11/18	769	775	749	759	-16	-2.06	372,100	-
[6071]	25/11/17	794	803	754	775	-18	-2.27	525,300	-
[6071]	25/11/14	819	819	782	793	-23	-2.82	571,200	-
[6071]	25/11/13	882	901	811	816	-23	-2.74	918,100	-
[6071]	25/11/12	831	849	825	839	+12	+1.45	348,200	-
[6071]	25/11/11	816	827	809	827	+11	+1.35	205,000	-
[6071]	25/11/10	808	822	800	816	+10	+1.24	162,700	-
[6071]	25/11/07	797	806	796	806	+2	+0.25	117,600	-
[6071]	25/11/06	800	807	797	804	+6	+0.75	109,000	-
[6071]	25/11/05	807	809	785	798	-3	-0.37	147,400	-
[6071]	25/11/04	802	807	793	801	-5	-0.62	114,900	-
[6071]	25/10/31	802	809	796	806	+5	+0.62	72,600	-
[6071]	25/10/30	808	813	798	801	-7	-0.87	118,800	-
[6071]	25/10/29	814	816	808	808	-7	-0.86	105,800	-
[6071]	25/10/28	831	834	815	815	-14	-1.69	98,600	-
[6071]	25/10/27	835	835	824	829	+3	+0.36	136,500	-
[6071]	25/10/24	847	847	825	826	-20	-2.36	99,700	-
[6071]	25/10/23	843	849	833	846	+3	+0.36	51,200	-
[6071]	25/10/22	839	844	833	843	+4	+0.48	62,100	-
[6071]	25/10/21	835	846	834	839	-10	-1.18	99,000	-
[6071]	25/10/20	817	849	817	849	+34	+4.17	107,200	-
[6071]	25/10/17	817	821	810	815	-6	-0.73	89,300	-
[6071]	25/10/16	823	826	811	821	-2	-0.24	96,700	-
[6071]	25/10/15	813	824	812	823	+16	+1.98	161,900	-
[6071]	25/10/14	812	820	792	807	-18	-2.18	277,600	-
[6071]	25/10/10	830	835	819	825	-15	-1.79	132,700	-
[6071]	25/10/09	843	849	836	840	-3	-0.36	91,300	-
[6071]	25/10/08	841	854	840	843	-9	-1.06	81,800	-
[6071]	25/10/07	851	856	843	852	+3	+0.35	92,900	-
[6071]	25/10/06	844	853	836	849	+8	+0.95	139,500	-
[6071]	25/10/03	832	852	832	841	+4	+0.48	103,600	-
[6071]	25/10/02	829	846	827	837	-4	-0.48	175,500	-
[6071]	25/10/01	872	872	834	841	-33	-3.78	283,500	-
[6071]	25/09/30	881	881	868	874	+3	+0.34	97,800	-
[6071]	25/09/29	877	880	869	871	-6	-0.68	86,700	-
[6071]	25/09/26	865	877	861	877	+12	+1.39	100,000	-
[6071]	25/09/25	873	881	865	865	-11	-1.26	115,400	-
[6071]	25/09/24	860	879	857	876	+12	+1.39	134,200	-
[6071]	25/09/22	854	867	852	864	+5	+0.58	129,600	-
[6071]	25/09/19	864	869	850	859	-5	-0.58	158,900	-
[6071]	25/09/18	860	871	857	864	0	0.00	129,300	-
[6071]	25/09/17	881	881	864	864	-19	-2.15	92,900	-
[6071]	25/09/16	887	890	877	883	0	0.00	120,000	-
[6071]	25/09/12	877	885	873	883	+11	+1.26	115,300	-
[6071]	25/09/11	878	882	870	872	-5	-0.57	123,200	-
[6071]	25/09/10	851	890	846	877	+28	+3.30	452,500	-
[6071]	25/09/09	846	853	841	849	+6	+0.71	140,400	-
[6071]	25/09/08	847	850	838	843	-2	-0.24	120,600	-
[6071]	25/09/05	838	845	829	845	+6	+0.72	157,300	-