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
[6074]	26/10/29	488	488	487	488	0	+0.00	400	1,964,518,656
[6074]	26/10/28	489	490	488	488	-1.0	-0.20	800	1,964,518,656
[6074]	26/10/27	489	489	489	489	+1.0	+0.20	200	1,968,544,256
[6074]	26/10/26	486	488	486	488	+2.0	+0.41	1,300	1,964,518,656
[6074]	26/10/23	486	486	486	486	-1.0	-0.21	100	1,956,467,328
[6074]	26/10/22	490	490	485	487	-6.0	-1.22	4,900	1,960,493,056
[6074]	26/10/21	494	494	490	493	0	+0.00	3,400	1,984,646,912
[6074]	26/10/20	493	493	493	493	-1.0	-0.20	400	1,984,646,912
[6074]	26/10/19	494	494	494	494	0	+0.00	1,900	1,988,672,640
[6074]	26/10/16	495	495	493	494	-1.0	-0.20	2,600	1,988,672,640
[6074]	26/10/15	498	498	494	495	-3.0	-0.60	3,200	1,992,698,240
[6074]	26/10/14	500	500	498	498	-2.0	-0.40	2,200	2,004,775,168
[6074]	26/10/13	499	502	497	500	-2.0	-0.40	3,200	2,012,826,496
[6074]	26/10/09	500	502	495	502	0	+0.00	5,500	2,020,877,824
[6074]	26/10/08	505	505	501	502	-3.0	-0.59	4,900	2,020,877,824
[6074]	26/10/07	503	505	501	505	+4.0	+0.80	2,200	2,032,954,752
[6074]	26/10/06	504	504	501	501	-4.0	-0.79	600	2,016,852,096
[6074]	26/10/05	502	507	500	505	+3.0	+0.60	5,900	2,032,954,752
[6074]	26/10/02	504	505	501	502	-2.0	-0.40	2,700	2,020,877,824
[6074]	26/10/01	508	508	504	504	-4.0	-0.79	600	2,028,929,152
[6074]	26/09/30	506	508	506	508	+5.0	+0.99	1,100	2,045,031,680
[6074]	26/09/29	513	513	500	503	-12.0	-2.33	121,800	2,024,903,424
[6074]	26/09/28	515	517	513	515	-2.0	-0.39	1,900	2,073,211,264
[6074]	26/09/25	514	517	513	517	+3.0	+0.58	3,600	2,081,262,592
[6074]	26/09/24	517	517	514	514	0	+0.00	2,300	2,069,185,664
[6074]	26/09/18	514	514	514	514	0	+0.00	300	2,069,185,664
[6074]	26/09/17	515	515	514	514	-1.0	-0.19	1,500	2,069,185,664
[6074]	26/09/16	515	515	515	515	0	+0.00	1,300	2,073,211,264
[6074]	26/09/15	517	517	515	515	-2.0	-0.39	500	2,073,211,264
[6074]	26/09/14	515	517	515	517	-2.0	-0.39	800	2,081,262,592
[6074]	26/09/11	513	520	509	519	+5.0	+0.97	3,900	2,089,313,920
[6074]	26/09/10	516	516	512	514	+2.0	+0.39	1,300	2,069,185,664
[6074]	26/09/09	512	514	510	512	-1.0	-0.19	4,300	2,061,134,336
[6074]	26/09/08	518	518	510	513	-7.0	-1.35	11,000	2,065,159,936
[6074]	26/09/07	515	520	515	520	+3.0	+0.58	2,200	2,093,339,520
[6074]	26/09/04	520	520	512	517	-3.0	-0.58	3,100	2,081,262,592
[6074]	26/09/03	521	521	520	520	-1.0	-0.19	200	2,093,339,520
[6074]	26/09/02	514	521	514	521	+7.0	+1.36	2,200	2,097,365,248
[6074]	26/09/01	516	516	513	514	-2.0	-0.39	600	2,069,185,664
[6074]	26/08/31	516	516	512	516	0	+0.00	4,300	2,077,236,992
[6074]	26/08/28	517	517	512	516	-1.0	-0.19	3,100	2,077,236,992
[6074]	26/08/27	515	517	515	517	+2.0	+0.39	2,800	2,081,262,592
[6074]	26/08/26	514	515	514	515	+1.0	+0.19	2,400	2,073,211,264
[6074]	26/08/25	519	519	513	514	-5.0	-0.96	3,600	2,069,185,664
[6074]	26/08/24	520	520	517	519	0	+0.00	1,900	2,089,313,920
[6074]	26/08/21	519	519	519	519	0	+0.00	100	2,089,313,920
[6074]	26/08/20	517	519	516	519	0	+0.00	1,500	2,089,313,920
[6074]	26/08/19	516	519	515	519	+2.0	+0.39	2,700	2,089,313,920
[6074]	26/08/18	518	518	516	517	-3.0	-0.58	600	2,081,262,592
[6074]	26/08/17	517	520	517	520	0	+0.00	4,100	2,093,339,520
[6074]	26/08/14	520	520	518	520	+3.0	+0.58	500	2,093,339,520
[6074]	26/08/13	514	523	514	517	-7.0	-1.34	6,600	2,081,262,592
[6074]	26/08/12	523	524	515	524	+1.0	+0.19	6,500	2,109,442,176
[6074]	26/08/10	521	523	515	523	+3.0	+0.58	8,200	2,105,416,576
[6074]	26/08/07	516	521	515	520	0	+0.00	4,500	2,093,339,520
[6074]	26/08/06	515	521	515	520	+5.0	+0.97	9,100	2,093,339,520
[6074]	26/08/05	514	519	513	515	-4.0	-0.77	2,600	2,073,211,264
[6074]	26/08/04	519	519	519	519	+6.0	+1.17	1,300	2,089,313,920
[6074]	26/08/03	513	516	513	513	-3.0	-0.58	1,500	2,065,159,936
[6074]	26/07/31	521	521	516	516	-5.0	-0.96	1,200	2,077,236,992
[6074]	26/07/30	519	521	519	521	+1.0	+0.19	1,300	2,097,365,248
[6074]	26/07/29	520	520	520	520	0	+0.00	100	2,093,339,520
[6074]	26/07/28	520	520	517	520	0	+0.00	2,600	2,093,339,520
[6074]	26/07/27	513	523	513	520	+7.0	+1.36	1,100	2,093,339,520
[6074]	26/07/24	510	521	510	513	+3.0	+0.59	5,800	2,065,159,936
[6074]	26/07/23	515	515	510	510	-7.0	-1.35	5,000	2,053,083,008
[6074]	26/07/22	517	517	517	517	+8.0	+1.57	500	2,081,262,592
[6074]	26/07/21	518	521	509	509	-9.0	-1.74	5,800	2,049,057,408
[6074]	26/07/17	510	528	508	518	+13	+2.57	3,000	-
[6074]	26/07/16	508	508	505	505	+2	+0.40	300	-
[6074]	26/07/15	506	509	503	503	-6	-1.18	2,200	-
[6074]	26/07/14	506	509	504	509	+12	+2.41	3,000	-
[6074]	26/07/13	500	502	497	497	-3	-0.60	800	-
[6074]	26/07/10	503	503	499	500	-3	-0.60	1,300	-
[6074]	26/07/09	500	505	500	503	+5	+1.00	2,100	-
[6074]	26/07/08	505	505	498	498	-6	-1.19	4,400	-
[6074]	26/07/07	504	505	493	504	0	0.00	2,300	-
[6074]	26/07/06	498	510	498	504	+7	+1.41	3,000	-
[6074]	26/07/03	490	497	483	497	+7	+1.43	5,100	-
[6074]	26/07/02	502	502	481	490	-1	-0.20	3,400	-
[6074]	26/07/01	489	497	489	491	-5	-1.01	400	-
[6074]	26/06/30	499	499	495	496	+7	+1.43	5,800	-
[6074]	26/06/29	482	489	482	489	+7	+1.45	1,500	-
[6074]	26/06/26	480	482	480	482	-3	-0.62	2,400	-
[6074]	26/06/25	485	485	479	485	+1	+0.21	1,900	-
[6074]	26/06/24	479	485	479	484	+5	+1.04	600	-
[6074]	26/06/23	480	480	479	479	-2	-0.42	600	-
[6074]	26/06/22	484	484	481	481	0	0.00	300	-
[6074]	26/06/19	484	484	480	481	-1	-0.21	2,300	-
[6074]	26/06/18	482	482	482	482	0	0.00	400	-
[6074]	26/06/17	480	488	480	482	+7	+1.47	400	-
[6074]	26/06/16	475	475	475	475	0	0.00	1,600	-
[6074]	26/06/15	479	480	475	475	-3	-0.63	9,800	-
[6074]	26/06/12	473	479	470	478	+5	+1.06	5,300	-
[6074]	26/06/11	472	473	468	473	-5	-1.05	4,000	-
[6074]	26/06/10	482	482	475	478	-2	-0.42	3,000	-
[6074]	26/06/09	480	480	476	480	0	0.00	9,700	-
[6074]	26/06/08	476	480	476	480	-3	-0.62	1,000	-
[6074]	26/06/05	480	483	471	483	0	0.00	7,800	-
[6074]	26/06/04	482	483	482	483	-5	-1.02	2,500	-
[6074]	26/06/03	489	495	486	488	-9	-1.81	16,400	-
[6074]	26/06/02	499	499	497	497	-2	-0.40	2,700	-
[6074]	26/06/01	501	505	499	499	+6	+1.22	1,800	-
[6074]	26/05/29	487	499	487	493	+2	+0.41	1,600	-
[6074]	26/05/28	489	491	485	491	+4	+0.82	3,800	-
[6074]	26/05/27	487	487	485	487	-3	-0.61	1,300	-
[6074]	26/05/26	485	491	485	490	+5	+1.03	2,700	-
[6074]	26/05/25	499	499	483	485	-14	-2.81	4,300	-
[6074]	26/05/22	508	508	475	499	-9.0	-1.77	23,500	-
[6074]	26/05/21	507	511	507	508	-2.0	-0.39	4,900	-
[6074]	26/05/20	514	514	510	510	-5.0	-0.97	3,400	-
[6074]	26/05/19	512	515	512	515	0	+0.00	2,300	-
[6074]	26/05/18	517	517	510	515	-2.0	-0.39	4,800	-
[6074]	26/05/15	533	534	510	517	-50.0	-8.82	33,100	-
[6074]	26/05/14	568	586	553	567	-2.0	-0.35	8,500	-
[6074]	26/05/13	560	576	560	569	+9.0	+1.61	1,900	-
[6074]	26/05/12	560	561	552	560	0	+0.00	3,200	-
[6074]	26/05/11	545	563	545	560	+15.0	+2.75	1,100	-
[6074]	26/05/08	542	548	541	545	+3.0	+0.55	7,100	-
[6074]	26/05/07	548	552	542	542	-3.0	-0.55	800	-
[6074]	26/05/01	544	547	540	545	+1.0	+0.18	1,400	-
[6074]	26/04/30	567	567	537	544	-23.0	-4.06	4,800	-
[6074]	26/04/28	559	567	555	567	+10.0	+1.80	2,100	-
[6074]	26/04/27	552	567	552	557	0	0.00	5,800	-
[6074]	26/04/24	551	560	548	557	+10	+1.83	1,600	-
[6074]	26/04/23	574	574	544	547	-27	-4.70	3,700	-
[6074]	26/04/22	582	583	567	574	-7	-1.20	6,200	-
[6074]	26/04/21	576	583	576	581	+8	+1.40	2,200	-
[6074]	26/04/20	575	584	573	573	-2	-0.35	3,000	-
[6074]	26/04/17	563	575	563	575	+17	+3.05	2,000	-
[6074]	26/04/16	570	575	551	558	-12	-2.11	5,100	-
[6074]	26/04/15	589	589	570	570	-16	-2.73	4,600	-
[6074]	26/04/14	597	597	570	586	+19	+3.35	26,200	-
[6074]	26/04/13	550	591	538	567	+27	+5.00	24,100	-
[6074]	26/04/10	532	540	530	540	+8	+1.50	124,700	-
[6074]	26/04/09	530	532	530	532	+2	+0.38	600	-
[6074]	26/04/08	526	530	526	530	+4	+0.76	3,400	-
[6074]	26/04/07	522	526	522	526	+1	+0.19	9,600	-
[6074]	26/04/06	523	525	517	525	+12	+2.34	4,500	-
[6074]	26/04/03	515	515	510	513	-2	-0.39	2,800	-
[6074]	26/04/02	515	516	515	515	0	0.00	2,300	-
[6074]	26/04/01	513	519	510	515	+7	+1.38	1,500	-
[6074]	26/03/31	517	517	502	508	-9	-1.74	2,600	-
[6074]	26/03/30	504	518	500	517	+3	+0.58	6,200	-
[6074]	26/03/27	512	515	512	514	+2	+0.39	1,300	-
[6074]	26/03/26	511	514	511	512	+1	+0.20	2,900	-
[6074]	26/03/25	517	517	508	511	-6	-1.16	4,500	-
[6074]	26/03/24	511	532	511	517	+15	+2.99	3,600	-
[6074]	26/03/23	513	515	496	502	-19	-3.65	11,600	-
[6074]	26/03/19	523	523	520	521	-3	-0.57	7,500	-
[6074]	26/03/18	523	524	523	524	+1	+0.19	1,900	-
[6074]	26/03/17	522	523	521	523	+1	+0.19	19,000	-
[6074]	26/03/16	524	528	521	522	-3	-0.57	2,600	-
[6074]	26/03/13	536	537	525	525	-6	-1.13	3,600	-
[6074]	26/03/12	539	539	531	531	-8	-1.48	1,300	-
[6074]	26/03/11	535	544	535	539	+4	+0.75	11,500	-
[6074]	26/03/10	526	537	526	535	+9	+1.71	4,800	-
[6074]	26/03/09	529	529	525	526	-12	-2.23	3,800	-
[6074]	26/03/06	531	538	531	538	+7	+1.32	11,100	-
[6074]	26/03/05	527	537	526	531	+4	+0.76	4,300	-
[6074]	26/03/04	526	530	526	527	-6	-1.13	4,100	-
[6074]	26/03/03	541	541	532	533	-8	-1.48	3,900	-
[6074]	26/03/02	540	544	536	541	-2	-0.37	4,100	-
[6074]	26/02/27	533	543	533	543	+10	+1.88	4,500	-
[6074]	26/02/26	524	533	524	533	+9	+1.72	6,800	-
[6074]	26/02/25	528	533	522	524	-4	-0.76	7,700	-
[6074]	26/02/24	525	528	514	528	-1	-0.19	16,200	-
[6074]	26/02/20	538	538	529	529	-3	-0.56	7,900	-
[6074]	26/02/19	534	534	532	532	-2	-0.37	400	-
[6074]	26/02/18	535	537	529	534	-1	-0.19	21,800	-
[6074]	26/02/17	554	554	530	535	-19	-3.43	14,800	-
[6074]	26/02/16	551	554	530	554	+3	+0.54	42,700	-
[6074]	26/02/13	557	562	551	551	-4	-0.72	8,300	-
[6074]	26/02/12	564	565	555	555	0	0.00	4,700	-
[6074]	26/02/10	557	560	552	555	-3	-0.54	5,100	-
[6074]	26/02/09	560	560	558	558	-2	-0.36	600	-
[6074]	26/02/06	565	565	560	560	-5	-0.88	1,500	-
[6074]	26/02/05	562	565	562	565	+3	+0.53	2,700	-
[6074]	26/02/04	557	562	555	562	+4	+0.72	4,400	-
[6074]	26/02/03	555	558	555	558	+2	+0.36	8,000	-
[6074]	26/02/02	553	556	553	556	+3	+0.54	4,600	-
[6074]	26/01/30	553	553	552	553	-6	-1.07	2,100	-
[6074]	26/01/29	554	560	554	559	+5	+0.90	3,400	-
[6074]	26/01/28	555	556	553	554	-2	-0.36	4,200	-
[6074]	26/01/27	549	556	549	556	+6	+1.09	4,100	-
[6074]	26/01/26	544	550	544	550	+5	+0.92	2,800	-
[6074]	26/01/23	544	545	543	545	-2	-0.37	500	-
[6074]	26/01/22	547	547	547	547	0	0.00	600	-
[6074]	26/01/21	549	554	547	547	-2	-0.36	1,800	-
[6074]	26/01/20	544	549	544	549	+5	+0.92	1,800	-
[6074]	26/01/19	542	544	542	544	+6	+1.12	3,300	-
[6074]	26/01/16	545	547	538	538	-6	-1.10	1,800	-
[6074]	26/01/15	544	544	543	544	0	0.00	900	-
[6074]	26/01/14	541	544	540	544	+3	+0.55	2,100	-
[6074]	26/01/13	545	545	541	541	+4	+0.74	2,300	-
[6074]	26/01/09	537	539	536	537	0	0.00	1,700	-
[6074]	26/01/08	541	541	536	537	0	0.00	1,200	-
[6074]	26/01/07	540	540	536	537	-5	-0.92	900	-
[6074]	26/01/06	544	544	541	542	-2	-0.37	2,200	-
[6074]	26/01/05	548	548	540	544	+1	+0.18	5,000	-
[6074]	25/12/30	535	543	535	543	+4	+0.74	2,200	-
[6074]	25/12/29	536	539	536	539	+7	+1.32	2,100	-
[6074]	25/12/26	531	532	530	532	+1	+0.19	2,800	-
[6074]	25/12/25	534	534	528	531	-1	-0.19	2,500	-
[6074]	25/12/24	532	533	530	532	-1	-0.19	31,000	-
[6074]	25/12/23	533	535	531	533	-2	-0.37	1,800	-
[6074]	25/12/22	535	536	532	535	-5	-0.93	7,100	-
[6074]	25/12/19	541	541	540	540	-1	-0.18	1,400	-
[6074]	25/12/18	540	543	540	541	+5	+0.93	1,700	-
[6074]	25/12/17	533	536	533	536	+4	+0.75	1,700	-
[6074]	25/12/16	527	532	527	532	0	0.00	1,400	-
[6074]	25/12/15	531	532	525	532	+6	+1.14	800	-
[6074]	25/12/12	525	533	525	526	-6	-1.13	3,900	-
[6074]	25/12/11	528	535	528	532	+4	+0.76	3,000	-
[6074]	25/12/10	536	536	527	528	-8	-1.49	1,000	-
[6074]	25/12/09	528	536	528	536	+5	+0.94	400	-
[6074]	25/12/08	522	531	522	531	+10	+1.92	2,700	-
[6074]	25/12/05	522	523	520	521	-1	-0.19	2,300	-
[6074]	25/12/04	520	522	520	522	+2	+0.38	400	-
[6074]	25/12/03	528	528	520	520	-18	-3.35	12,000	-
[6074]	25/12/02	538	538	538	538	-3	-0.55	100	-
[6074]	25/12/01	547	547	538	541	-6	-1.10	1,300	-
[6074]	25/11/28	538	555	538	547	+8	+1.48	2,700	-
[6074]	25/11/27	538	539	538	539	+1	+0.19	1,900	-
[6074]	25/11/26	538	538	538	538	+3	+0.56	500	-
[6074]	25/11/25	535	535	535	535	0	0.00	300	-
[6074]	25/11/21	531	535	528	535	+4	+0.75	8,900	-
[6074]	25/11/20	534	534	526	531	+4	+0.76	1,100	-
[6074]	25/11/19	525	532	525	527	-5	-0.94	11,100	-
[6074]	25/11/18	540	540	517	532	-10	-1.85	9,300	-
[6074]	25/11/17	548	548	538	542	-6	-1.09	7,300	-
[6074]	25/11/14	535	551	535	548	+13	+2.43	4,500	-
[6074]	25/11/13	535	535	535	535	+5	+0.94	200	-
[6074]	25/11/12	535	535	530	530	-3	-0.56	700	-
[6074]	25/11/11	533	533	533	533	+5	+0.95	300	-
[6074]	25/11/10	526	530	514	528	+1	+0.19	7,900	-
[6074]	25/11/07	527	527	527	527	0	0.00	300	-
[6074]	25/11/06	528	528	523	527	+5	+0.96	14,900	-
[6074]	25/11/05	529	533	515	522	-3	-0.57	188,200	-
[6074]	25/11/04	530	530	525	525	-5	-0.94	500	-
[6074]	25/10/31	528	530	528	530	+5	+0.95	1,100	-
[6074]	25/10/30	527	528	523	525	-2	-0.38	1,400	-
[6074]	25/10/29	536	536	524	527	-8	-1.50	2,300	-
[6074]	25/10/28	539	540	534	535	-4	-0.74	2,900	-
[6074]	25/10/27	545	545	539	539	-3	-0.55	2,400	-
[6074]	25/10/24	542	542	542	542	0	0.00	500	-
[6074]	25/10/23	544	544	542	542	-3	-0.55	600	-
[6074]	25/10/22	543	545	541	545	0	0.00	1,300	-
[6074]	25/10/21	540	546	540	545	+5	+0.93	500	-
[6074]	25/10/20	544	545	540	540	-1	-0.18	1,200	-
[6074]	25/10/17	544	544	535	541	-3	-0.55	800	-
[6074]	25/10/16	533	550	533	544	+11	+2.06	3,500	-
[6074]	25/10/15	533	533	525	533	+10	+1.91	8,800	-
[6074]	25/10/14	533	548	520	523	-20	-3.68	9,000	-
[6074]	25/10/10	541	543	541	543	0	0.00	400	-
[6074]	25/10/09	543	548	542	543	-1	-0.18	2,300	-
[6074]	25/10/08	553	553	544	544	-9	-1.63	2,700	-
[6074]	25/10/07	545	553	545	553	+8	+1.47	1,800	-
[6074]	25/10/06	539	560	539	545	+6	+1.11	4,500	-
[6074]	25/10/03	539	540	539	539	+3	+0.56	600	-
[6074]	25/10/02	546	546	536	536	-11	-2.01	1,500	-
[6074]	25/10/01	551	551	541	547	-7	-1.26	2,700	-
[6074]	25/09/30	553	576	550	554	+1	+0.18	8,000	-
[6074]	25/09/29	556	563	551	553	-11	-1.95	2,400	-
[6074]	25/09/26	566	566	564	564	0	0.00	1,100	-
[6074]	25/09/25	562	564	561	564	0	0.00	2,400	-
[6074]	25/09/24	562	564	559	564	+2	+0.36	2,200	-
[6074]	25/09/22	560	562	553	562	0	0.00	4,200	-
[6074]	25/09/19	565	569	562	562	-5	-0.88	4,900	-
[6074]	25/09/18	570	570	556	567	-4	-0.70	2,300	-
[6074]	25/09/17	574	574	571	571	-9	-1.55	1,300	-
[6074]	25/09/16	587	587	572	580	-7	-1.19	6,300	-
[6074]	25/09/12	585	592	571	587	+12	+2.09	69,500	-
[6074]	25/09/11	574	589	574	575	+9	+1.59	4,500	-
[6074]	25/09/10	563	580	563	566	+5	+0.89	4,200	-
[6074]	25/09/09	553	572	550	561	+7	+1.26	10,500	-
[6074]	25/09/08	550	554	546	554	+4	+0.73	6,500	-
[6074]	25/09/05	550	553	550	550	0	0.00	500	-