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
[6081]	26/10/29	146	147	144	146	-2.0	-1.35	67,100	2,549,815,808
[6081]	26/10/28	147	149	145	148	+1.0	+0.68	46,700	2,584,744,704
[6081]	26/10/27	147	149	146	147	-1.0	-0.68	49,600	2,567,280,384
[6081]	26/10/26	148	149	146	148	0	+0.00	43,100	2,584,744,704
[6081]	26/10/23	147	150	144	148	-1.0	-0.67	120,800	2,584,744,704
[6081]	26/10/22	152	155	146	149	-4.0	-2.61	185,300	2,602,209,280
[6081]	26/10/21	150	156	150	153	+4.0	+2.68	140,600	2,672,067,328
[6081]	26/10/20	150	154	146	149	-1.0	-0.67	98,900	2,602,209,280
[6081]	26/10/19	147	151	146	150	-1.0	-0.66	155,500	2,619,673,856
[6081]	26/10/16	145	155	145	151	+4.0	+2.72	143,200	2,637,138,176
[6081]	26/10/15	154	154	143	147	-7.0	-4.55	157,700	2,567,280,384
[6081]	26/10/14	150	155	149	154	+2.0	+1.32	134,800	2,689,531,648
[6081]	26/10/13	146	153	146	152	+5.0	+3.40	89,900	2,654,602,752
[6081]	26/10/09	143	148	142	147	+4.0	+2.80	129,000	2,567,280,384
[6081]	26/10/08	145	149	143	143	-4.0	-2.72	221,300	2,497,422,336
[6081]	26/10/07	148	150	144	147	-2.0	-1.34	88,400	2,567,280,384
[6081]	26/10/06	148	153	148	149	+1.0	+0.68	132,000	2,602,209,280
[6081]	26/10/05	146	149	145	148	+2.0	+1.37	291,000	2,584,744,704
[6081]	26/10/02	144	146	142	146	+4.0	+2.82	177,500	2,549,815,808
[6081]	26/10/01	144	144	140	142	0	+0.00	168,900	2,479,957,760
[6081]	26/09/30	142	144	140	142	+1.0	+0.71	89,400	2,479,957,760
[6081]	26/09/29	142	143	141	141	-2.0	-1.40	102,000	2,462,493,440
[6081]	26/09/28	147	148	141	143	-5.0	-3.38	238,500	2,497,422,336
[6081]	26/09/25	144	149	143	148	+7.0	+4.96	287,600	2,584,744,704
[6081]	26/09/24	145	146	141	141	-4.0	-2.76	159,600	2,462,493,440
[6081]	26/09/18	147	148	143	145	0	+0.00	170,900	2,532,351,232
[6081]	26/09/17	140	146	140	145	+6.0	+4.32	296,800	2,532,351,232
[6081]	26/09/16	144	145	139	139	-5.0	-3.47	329,900	2,427,564,288
[6081]	26/09/15	143	146	136	144	-1.0	-0.69	733,700	2,514,886,912
[6081]	26/09/14	154	155	141	145	-18.0	-11.04	2,274,700	2,532,351,232
[6081]	26/09/11	152	202	151	163	+11.0	+7.24	18,577,300	2,846,712,320
[6081]	26/09/10	152	155	150	152	-1.0	-0.65	115,100	2,654,602,752
[6081]	26/09/09	155	157	151	153	-4.0	-2.55	102,400	2,672,067,328
[6081]	26/09/08	160	160	154	157	-3.0	-1.88	123,900	2,741,925,120
[6081]	26/09/07	155	160	155	160	+5.0	+3.23	151,900	2,794,318,848
[6081]	26/09/04	151	157	147	155	+5.0	+3.33	308,000	2,706,996,224
[6081]	26/09/03	165	165	150	150	-12.0	-7.41	561,400	2,619,673,856
[6081]	26/09/02	166	166	160	162	-4.0	-2.41	172,500	2,829,247,744
[6081]	26/09/01	167	170	164	166	-1.0	-0.60	101,700	2,899,105,792
[6081]	26/08/31	166	167	158	167	0	+0.00	157,700	2,916,570,112
[6081]	26/08/28	168	172	167	167	-1.0	-0.60	84,000	2,916,570,112
[6081]	26/08/27	166	168	161	168	+2.0	+1.20	90,100	2,934,034,688
[6081]	26/08/26	165	166	162	166	0	+0.00	96,100	2,899,105,792
[6081]	26/08/25	170	172	158	166	+3.0	+1.84	339,400	2,899,105,792
[6081]	26/08/24	170	170	160	163	-4.0	-2.40	154,200	2,582,796,800
[6081]	26/08/21	160	168	160	167	+7.0	+4.38	196,700	2,646,178,304
[6081]	26/08/20	160	163	158	160	+2.0	+1.27	69,300	2,535,260,672
[6081]	26/08/19	161	164	157	158	-4.0	-2.47	46,300	2,503,569,920
[6081]	26/08/18	159	163	158	162	+1.0	+0.62	43,700	2,566,951,424
[6081]	26/08/17	157	163	156	161	-3.0	-1.83	59,300	2,551,106,048
[6081]	26/08/14	161	164	161	164	+3.0	+1.86	47,100	2,598,642,176
[6081]	26/08/13	163	164	160	161	-2.0	-1.23	40,900	2,551,106,048
[6081]	26/08/12	160	163	157	163	+3.0	+1.88	101,800	2,582,796,800
[6081]	26/08/10	159	160	158	160	+1.0	+0.63	25,900	2,535,260,672
[6081]	26/08/07	154	159	154	159	+5.0	+3.25	73,000	2,519,415,296
[6081]	26/08/06	157	157	154	154	0	+0.00	39,700	2,440,188,416
[6081]	26/08/05	154	157	154	154	0	+0.00	41,400	2,440,188,416
[6081]	26/08/04	157	159	154	154	-2.0	-1.28	61,100	2,440,188,416
[6081]	26/08/03	155	158	152	156	+1.0	+0.65	59,200	2,471,879,168
[6081]	26/07/31	151	157	150	155	+4.0	+2.65	41,800	2,456,033,792
[6081]	26/07/30	153	155	150	151	-3.0	-1.95	51,900	2,392,652,288
[6081]	26/07/29	153	157	152	154	-3.0	-1.91	43,600	2,440,188,416
[6081]	26/07/28	156	157	152	157	-1.0	-0.63	128,700	2,487,724,544
[6081]	26/07/27	157	160	156	158	0	+0.00	46,400	2,503,569,920
[6081]	26/07/24	161	161	158	158	-3.0	-1.86	29,800	2,503,569,920
[6081]	26/07/23	158	161	156	161	0	+0.00	39,900	2,551,106,048
[6081]	26/07/22	161	161	157	161	+2.0	+1.26	43,200	2,551,106,048
[6081]	26/07/21	159	163	158	159	0	+0.00	64,100	2,519,415,296
[6081]	26/07/17	162	163	155	159	-5	-3.05	113,800	-
[6081]	26/07/16	165	167	164	164	-2	-1.20	25,600	-
[6081]	26/07/15	165	167	164	166	+1	+0.61	51,000	-
[6081]	26/07/14	166	168	165	165	-4	-2.37	44,100	-
[6081]	26/07/13	175	175	161	169	+2	+1.20	176,300	-
[6081]	26/07/10	160	169	160	167	+10	+6.37	167,500	-
[6081]	26/07/09	159	162	155	157	-2	-1.26	86,300	-
[6081]	26/07/08	175	175	157	159	-14	-8.09	231,100	-
[6081]	26/07/07	167	179	166	173	+6	+3.59	271,100	-
[6081]	26/07/06	168	168	163	167	+3	+1.83	108,300	-
[6081]	26/07/03	164	164	159	164	0	0.00	132,500	-
[6081]	26/07/02	168	188	157	164	+6	+3.80	874,700	-
[6081]	26/07/01	161	161	156	158	+2	+1.28	22,000	-
[6081]	26/06/30	157	157	153	156	0	0.00	30,600	-
[6081]	26/06/29	153	156	153	156	+4	+2.63	27,600	-
[6081]	26/06/26	153	155	152	152	-1	-0.65	33,000	-
[6081]	26/06/25	157	157	153	153	-1	-0.65	39,300	-
[6081]	26/06/24	153	157	153	154	0	0.00	35,900	-
[6081]	26/06/23	160	161	154	154	-5	-3.14	100,100	-
[6081]	26/06/22	159	166	158	159	+1	+0.63	112,100	-
[6081]	26/06/19	159	161	156	158	-1	-0.63	46,700	-
[6081]	26/06/18	161	162	155	159	0	0.00	91,200	-
[6081]	26/06/17	156	163	156	159	+3	+1.92	163,700	-
[6081]	26/06/16	159	159	156	156	-2	-1.27	37,500	-
[6081]	26/06/15	157	160	156	158	+2	+1.28	62,600	-
[6081]	26/06/12	160	163	153	156	-1	-0.64	83,300	-
[6081]	26/06/11	153	159	150	157	+2	+1.29	104,700	-
[6081]	26/06/10	159	169	151	155	-7	-4.32	617,400	-
[6081]	26/06/09	166	168	159	162	-3	-1.82	153,400	-
[6081]	26/06/08	163	172	163	165	-8	-4.62	234,400	-
[6081]	26/06/05	178	189	172	173	-8	-4.42	422,800	-
[6081]	26/06/04	217	236	181	181	-10	-5.24	1,785,800	-
[6081]	26/06/03	197	197	190	191	-6	-3.05	104,900	-
[6081]	26/06/02	192	197	192	197	+4	+2.07	70,600	-
[6081]	26/06/01	192	200	191	193	+1	+0.52	505,900	-
[6081]	26/05/29	195	202	190	192	-5	-2.54	595,700	-
[6081]	26/05/28	195	201	193	197	0	0.00	941,800	-
[6081]	26/05/27	208	210	197	197	-12	-5.74	176,500	-
[6081]	26/05/26	212	216	205	209	-3	-1.42	89,100	-
[6081]	26/05/25	219	222	210	212	+1	+0.47	146,500	-
[6081]	26/05/22	216	226	211	211	-2.0	-0.94	189,700	-
[6081]	26/05/21	215	217	204	213	-1.0	-0.47	188,000	-
[6081]	26/05/20	221	221	208	214	-7.0	-3.17	91,900	-
[6081]	26/05/19	228	242	219	221	+7.0	+3.27	268,200	-
[6081]	26/05/18	212	219	208	214	-19.0	-8.15	224,800	-
[6081]	26/05/15	228	235	228	233	+10.0	+4.48	171,700	-
[6081]	26/05/14	245	245	222	223	-20.0	-8.23	238,300	-
[6081]	26/05/13	250	251	241	243	-6.0	-2.41	97,800	-
[6081]	26/05/12	251	257	248	249	-1.0	-0.40	129,500	-
[6081]	26/05/11	265	269	250	250	-8.0	-3.10	172,600	-
[6081]	26/05/08	246	260	244	258	+15.0	+6.17	175,900	-
[6081]	26/05/07	241	243	235	243	+4.0	+1.67	66,900	-
[6081]	26/05/01	240	240	232	239	0	+0.00	73,500	-
[6081]	26/04/30	245	247	235	239	-4.0	-1.65	180,700	-
[6081]	26/04/28	247	253	240	243	-10.0	-3.95	240,200	-
[6081]	26/04/27	266	266	250	253	-9	-3.44	239,900	-
[6081]	26/04/24	271	275	262	262	-12	-4.38	169,300	-
[6081]	26/04/23	301	302	268	274	-26	-8.67	589,400	-
[6081]	26/04/22	289	343	289	300	+4	+1.35	1,409,300	-
[6081]	26/04/21	301	307	296	296	0	0.00	162,600	-
[6081]	26/04/20	285	297	284	296	+13	+4.59	194,300	-
[6081]	26/04/17	283	287	277	283	+3	+1.07	97,600	-
[6081]	26/04/16	288	291	280	280	-5	-1.75	207,800	-
[6081]	26/04/15	287	295	281	285	-1	-0.35	143,600	-
[6081]	26/04/14	294	305	286	286	-3	-1.04	243,700	-
[6081]	26/04/13	294	294	284	289	+2	+0.70	111,100	-
[6081]	26/04/10	289	294	275	287	-1	-0.35	196,300	-
[6081]	26/04/09	302	303	288	288	-8	-2.70	100,400	-
[6081]	26/04/08	289	303	289	296	+10	+3.50	183,000	-
[6081]	26/04/07	288	298	284	286	-3	-1.04	95,600	-
[6081]	26/04/06	293	296	284	289	+4	+1.40	95,500	-
[6081]	26/04/03	285	292	275	285	+2	+0.71	144,600	-
[6081]	26/04/02	290	299	283	283	-6	-2.08	143,700	-
[6081]	26/04/01	285	294	285	289	+4	+1.40	120,200	-
[6081]	26/03/31	283	291	280	285	+1	+0.35	117,200	-
[6081]	26/03/30	290	293	281	284	-11	-3.73	131,500	-
[6081]	26/03/27	295	301	295	295	-3	-1.01	114,300	-
[6081]	26/03/26	306	314	296	298	-8	-2.61	217,900	-
[6081]	26/03/25	299	309	296	306	+15	+5.15	235,500	-
[6081]	26/03/24	295	299	285	291	+12	+4.30	239,500	-
[6081]	26/03/23	300	300	279	279	-30	-9.71	694,900	-
[6081]	26/03/19	316	321	307	309	-7	-2.22	284,400	-
[6081]	26/03/18	331	339	305	316	-14	-4.24	500,600	-
[6081]	26/03/17	338	346	330	330	-10	-2.94	220,500	-
[6081]	26/03/16	328	348	328	340	+8	+2.41	191,400	-
[6081]	26/03/13	331	334	321	332	+3	+0.91	268,100	-
[6081]	26/03/12	355	357	328	329	-23	-6.53	672,900	-
[6081]	26/03/11	358	371	349	352	-10	-2.76	462,700	-
[6081]	26/03/10	362	387	347	362	+7	+1.97	1,102,600	-
[6081]	26/03/09	360	361	342	355	-33	-8.51	828,500	-
[6081]	26/03/06	392	408	382	388	-28	-6.73	1,203,900	-
[6081]	26/03/05	374	438	370	416	+58	+16.20	8,562,900	-
[6081]	26/03/04	382	392	338	358	-48	-11.82	1,787,900	-
[6081]	26/03/03	404	415	386	406	+1	+0.25	716,900	-
[6081]	26/03/02	389	406	373	405	+4	+1.00	710,700	-
[6081]	26/02/27	379	407	377	401	+27	+7.22	718,700	-
[6081]	26/02/26	370	391	364	374	+4	+1.08	822,600	-
[6081]	26/02/25	391	400	366	370	-29	-7.27	946,900	-
[6081]	26/02/24	411	418	360	399	-40	-9.11	2,021,200	-
[6081]	26/02/20	402	466	402	439	+35	+8.66	3,452,000	-
[6081]	26/02/19	417	433	398	404	-15	-3.58	1,218,500	-
[6081]	26/02/18	448	463	392	419	-33	-7.30	3,956,700	-
[6081]	26/02/17	380	452	370	452	+80	+21.51	4,923,800	-
[6081]	26/02/16	349	398	348	372	+47	+14.46	3,157,600	-
[6081]	26/02/13	339	343	315	325	-22	-6.34	798,000	-
[6081]	26/02/12	378	381	336	347	-35	-9.16	1,851,000	-
[6081]	26/02/10	336	387	335	382	+50	+15.06	2,515,600	-
[6081]	26/02/09	333	336	316	332	+1	+0.30	652,100	-
[6081]	26/02/06	312	338	302	331	+10	+3.12	1,676,300	-
[6081]	26/02/05	302	369	300	321	+14	+4.56	5,184,800	-
[6081]	26/02/04	290	315	286	307	+21	+7.34	1,360,600	-
[6081]	26/02/03	286	294	279	286	+6	+2.14	353,300	-
[6081]	26/02/02	284	298	275	280	-4	-1.41	592,100	-
[6081]	26/01/30	289	291	273	284	-6	-2.07	773,400	-
[6081]	26/01/29	313	314	289	290	-29	-9.09	1,450,000	-
[6081]	26/01/28	330	336	310	319	-19	-5.62	2,667,600	-
[6081]	26/01/27	328	353	327	338	+6	+1.81	2,455,800	-
[6081]	26/01/26	319	371	317	332	-3	-0.90	6,236,000	-
[6081]	26/01/23	320	349	306	335	+17	+5.35	7,884,500	-
[6081]	26/01/22	329	418	301	318	-27	-7.83	28,961,800	-
[6081]	26/01/21	255	345	242	345	+80	+30.19	19,790,600	-
[6081]	26/01/20	263	288	253	265	-8	-2.93	4,660,600	-
[6081]	26/01/19	274	321	262	273	-20	-6.83	10,579,100	-
[6081]	26/01/16	215	293	213	293	+80	+37.56	18,793,500	-
[6081]	26/01/15	208	215	207	213	+7	+3.40	213,200	-
[6081]	26/01/14	210	214	206	206	-2	-0.96	162,000	-
[6081]	26/01/13	210	215	205	208	+1	+0.48	241,900	-
[6081]	26/01/09	207	213	206	207	+1	+0.49	147,200	-
[6081]	26/01/08	208	214	206	206	+3	+1.48	280,500	-
[6081]	26/01/07	201	207	201	203	0	0.00	121,300	-
[6081]	26/01/06	204	209	202	203	+2	+1.00	123,500	-
[6081]	26/01/05	205	206	200	201	-3	-1.47	168,200	-
[6081]	25/12/30	204	207	202	204	-2	-0.97	139,400	-
[6081]	25/12/29	204	209	203	206	+1	+0.49	131,000	-
[6081]	25/12/26	209	211	205	205	-5	-2.38	119,000	-
[6081]	25/12/25	211	213	208	210	-3	-1.41	217,600	-
[6081]	25/12/24	208	214	205	213	+7	+3.40	200,400	-
[6081]	25/12/23	205	208	204	206	-2	-0.96	137,500	-
[6081]	25/12/22	206	212	203	208	+4	+1.96	296,700	-
[6081]	25/12/19	203	253	201	204	+3	+1.49	2,471,300	-
[6081]	25/12/18	196	204	195	201	+5	+2.55	190,400	-
[6081]	25/12/17	207	207	195	196	-9	-4.39	436,600	-
[6081]	25/12/16	211	211	199	205	-7	-3.30	535,100	-
[6081]	25/12/15	215	219	208	212	-3	-1.40	421,500	-
[6081]	25/12/12	235	244	215	215	+2	+0.94	1,753,700	-
[6081]	25/12/11	227	231	208	213	-15	-6.58	1,168,700	-
[6081]	25/12/10	253	264	227	228	-16	-6.56	1,372,300	-
[6081]	25/12/09	246	254	236	244	-7	-2.79	736,300	-
[6081]	25/12/08	263	308	243	251	-7	-2.71	5,249,100	-
[6081]	25/12/05	318	323	240	258	-52	-16.77	11,589,600	-
[6081]	25/12/04	234	310	220	310	+80	+34.78	11,499,900	-
[6081]	25/12/03	180	230	180	230	+50	+27.78	2,905,300	-
[6081]	25/12/02	192	192	180	180	-12	-6.25	159,200	-
[6081]	25/12/01	197	197	190	192	-2	-1.03	64,000	-
[6081]	25/11/28	193	198	193	194	+1	+0.52	57,100	-
[6081]	25/11/27	195	195	192	193	-3	-1.53	46,500	-
[6081]	25/11/26	193	199	193	196	-2	-1.01	98,700	-
[6081]	25/11/25	199	200	193	198	0	0.00	127,400	-
[6081]	25/11/21	201	204	198	198	-5	-2.46	103,700	-
[6081]	25/11/20	201	209	200	203	-2	-0.98	110,700	-
[6081]	25/11/19	207	207	202	205	+1	+0.49	56,000	-
[6081]	25/11/18	205	211	204	204	-1	-0.49	88,100	-
[6081]	25/11/17	215	219	199	205	-12	-5.53	313,600	-
[6081]	25/11/14	210	218	210	217	+5	+2.36	68,400	-
[6081]	25/11/13	212	213	210	212	-2	-0.93	33,800	-
[6081]	25/11/12	208	215	208	214	+4	+1.90	67,200	-
[6081]	25/11/11	206	210	206	210	+2	+0.96	26,300	-
[6081]	25/11/10	207	210	205	208	+3	+1.46	29,600	-
[6081]	25/11/07	205	210	205	205	-2	-0.97	32,400	-
[6081]	25/11/06	201	208	200	207	+6	+2.99	58,100	-
[6081]	25/11/05	208	208	197	201	-5	-2.43	146,700	-
[6081]	25/11/04	206	212	204	206	0	0.00	52,000	-
[6081]	25/10/31	205	208	205	206	+4	+1.98	34,600	-
[6081]	25/10/30	201	207	201	202	-3	-1.46	109,600	-
[6081]	25/10/29	212	215	204	205	-7	-3.30	108,300	-
[6081]	25/10/28	220	220	212	212	-8	-3.64	118,400	-
[6081]	25/10/27	220	222	218	220	+3	+1.38	54,600	-
[6081]	25/10/24	224	224	217	217	-6	-2.69	67,200	-
[6081]	25/10/23	216	224	215	223	+8	+3.72	112,100	-
[6081]	25/10/22	213	216	212	215	+2	+0.94	35,200	-
[6081]	25/10/21	211	218	211	213	+2	+0.95	80,900	-
[6081]	25/10/20	210	213	207	211	+2	+0.96	121,100	-
[6081]	25/10/17	222	222	205	209	-12	-5.43	409,400	-
[6081]	25/10/16	218	266	218	221	+5	+2.31	3,123,300	-
[6081]	25/10/15	214	218	214	216	+1	+0.47	31,400	-
[6081]	25/10/14	209	217	209	215	+6	+2.87	80,100	-
[6081]	25/10/10	214	214	209	209	-6	-2.79	97,500	-
[6081]	25/10/09	216	219	213	215	+2	+0.94	55,800	-
[6081]	25/10/08	208	215	207	213	+6	+2.90	64,300	-
[6081]	25/10/07	208	213	207	207	-3	-1.43	65,200	-
[6081]	25/10/06	210	214	206	210	+2	+0.96	39,000	-
[6081]	25/10/03	205	213	205	208	+3	+1.46	50,800	-
[6081]	25/10/02	209	209	204	205	-1	-0.49	67,100	-
[6081]	25/10/01	213	213	206	206	-10	-4.63	77,900	-
[6081]	25/09/30	215	216	213	216	+2	+0.93	69,100	-
[6081]	25/09/29	220	220	213	214	-2	-0.93	109,700	-
[6081]	25/09/26	220	222	216	216	-2	-0.92	63,300	-
[6081]	25/09/25	219	221	216	218	-2	-0.91	75,200	-
[6081]	25/09/24	220	220	214	220	-1	-0.45	136,200	-
[6081]	25/09/22	230	230	219	221	-4	-1.78	64,000	-
[6081]	25/09/19	231	231	225	225	-6	-2.60	106,100	-
[6081]	25/09/18	232	238	229	231	+1	+0.43	161,700	-
[6081]	25/09/17	234	234	229	230	-3	-1.29	57,900	-
[6081]	25/09/16	239	243	228	233	-6	-2.51	357,500	-
[6081]	25/09/12	241	241	235	239	-3	-1.24	115,100	-
[6081]	25/09/11	240	246	239	242	+4	+1.68	206,000	-
[6081]	25/09/10	237	238	232	238	+1	+0.42	102,200	-
[6081]	25/09/09	237	241	232	237	0	0.00	127,000	-
[6081]	25/09/08	231	238	230	237	+7	+3.04	106,600	-
[6081]	25/09/05	227	230	222	230	+4	+1.77	92,000	-