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
[6090]	26/10/29	586	587	582	587	-4.0	-0.68	1,500	3,156,638,976
[6090]	26/10/28	593	593	591	591	-1.0	-0.17	3,800	3,178,149,120
[6090]	26/10/27	586	592	585	592	+5.0	+0.85	4,900	3,183,526,656
[6090]	26/10/26	586	587	586	587	-2.0	-0.34	700	3,156,638,976
[6090]	26/10/23	588	591	587	589	-1.0	-0.17	2,600	3,167,394,048
[6090]	26/10/22	592	592	590	590	-2.0	-0.34	1,700	3,172,771,584
[6090]	26/10/21	593	593	592	592	-4.0	-0.67	1,600	3,183,526,656
[6090]	26/10/20	598	600	596	596	-4.0	-0.67	1,300	3,205,037,056
[6090]	26/10/19	602	602	600	600	-2.0	-0.33	2,300	3,226,547,456
[6090]	26/10/16	600	602	599	602	+1.0	+0.17	800	3,237,302,528
[6090]	26/10/15	602	602	598	601	+1.0	+0.17	1,700	3,231,924,992
[6090]	26/10/14	602	603	600	600	-1.0	-0.17	4,800	3,226,547,456
[6090]	26/10/13	601	610	601	601	-3.0	-0.50	2,500	3,231,924,992
[6090]	26/10/09	601	604	601	604	+2.0	+0.33	1,300	3,248,057,600
[6090]	26/10/08	602	606	601	602	-1.0	-0.17	1,600	3,237,302,528
[6090]	26/10/07	607	607	602	603	-7.0	-1.15	3,800	3,242,680,064
[6090]	26/10/06	609	610	609	610	+4.0	+0.66	400	3,280,323,072
[6090]	26/10/05	607	608	604	606	0	+0.00	3,000	3,258,812,928
[6090]	26/10/02	610	611	605	606	-12.0	-1.94	3,000	3,258,812,928
[6090]	26/10/01	612	618	612	618	0	+0.00	1,400	3,323,343,872
[6090]	26/09/30	618	618	612	618	0	+0.00	700	3,323,343,872
[6090]	26/09/29	609	618	609	618	+4.0	+0.65	2,100	3,323,343,872
[6090]	26/09/28	628	628	611	614	+5.0	+0.82	5,700	3,301,833,472
[6090]	26/09/25	607	615	607	609	-5.0	-0.81	3,700	3,274,945,536
[6090]	26/09/24	606	614	603	614	+9.0	+1.49	4,900	3,301,833,472
[6090]	26/09/18	613	613	605	605	-8.0	-1.31	5,800	3,253,435,392
[6090]	26/09/17	609	616	606	613	+7.0	+1.16	800	3,296,455,936
[6090]	26/09/16	601	610	601	606	+2.0	+0.33	1,500	3,258,812,928
[6090]	26/09/15	604	608	601	604	-7.0	-1.15	4,900	3,248,057,600
[6090]	26/09/14	608	620	608	611	+3.0	+0.49	2,500	3,285,700,864
[6090]	26/09/11	607	611	607	608	0	+0.00	1,100	3,269,568,000
[6090]	26/09/10	614	618	608	608	-6.0	-0.98	3,900	3,269,568,000
[6090]	26/09/09	617	623	614	614	-3.0	-0.49	2,100	3,301,833,472
[6090]	26/09/08	628	628	610	617	-6.0	-0.96	7,700	3,317,966,336
[6090]	26/09/07	614	630	614	623	+9.0	+1.47	2,400	3,350,231,808
[6090]	26/09/04	613	624	613	614	-2.0	-0.32	7,000	3,301,833,472
[6090]	26/09/03	617	620	613	616	-1.0	-0.16	1,900	3,312,588,544
[6090]	26/09/02	623	629	617	617	-3.0	-0.48	1,800	3,344,003,584
[6090]	26/09/01	630	630	620	620	0	+0.00	2,000	3,360,262,912
[6090]	26/08/31	619	622	615	620	-6.0	-0.96	6,300	3,360,262,912
[6090]	26/08/28	633	636	626	626	+1.0	+0.16	1,900	3,392,781,568
[6090]	26/08/27	619	625	618	625	0	+0.00	1,500	3,387,361,792
[6090]	26/08/26	645	646	621	625	-20.0	-3.10	10,900	3,387,361,792
[6090]	26/08/25	632	645	632	645	+21.0	+3.37	11,800	3,495,757,568
[6090]	26/08/24	613	624	610	624	+12.0	+1.96	9,000	3,381,942,016
[6090]	26/08/21	600	612	600	612	+12.0	+2.00	16,900	3,316,904,704
[6090]	26/08/20	592	600	592	600	+8.0	+1.35	4,400	3,251,867,392
[6090]	26/08/19	593	594	589	592	-1.0	-0.17	6,700	3,208,509,184
[6090]	26/08/18	604	605	592	593	-10.0	-1.66	9,800	3,213,928,960
[6090]	26/08/17	600	605	597	603	+3.0	+0.50	12,000	3,268,126,720
[6090]	26/08/14	601	601	598	600	-4.0	-0.66	9,900	3,251,867,392
[6090]	26/08/13	600	605	599	604	+4.0	+0.67	9,300	3,273,546,496
[6090]	26/08/12	597	603	597	600	+2.0	+0.33	5,500	3,251,867,392
[6090]	26/08/10	595	599	591	598	+6.0	+1.01	6,500	3,241,027,840
[6090]	26/08/07	590	592	588	592	+2.0	+0.34	5,300	3,208,509,184
[6090]	26/08/06	591	599	590	590	-2.0	-0.34	4,300	3,197,669,632
[6090]	26/08/05	592	593	592	592	+1.0	+0.17	2,700	3,208,509,184
[6090]	26/08/04	598	598	590	591	0	+0.00	3,100	3,203,089,408
[6090]	26/08/03	599	600	590	591	-8.0	-1.34	4,600	3,203,089,408
[6090]	26/07/31	597	599	594	599	+4.0	+0.67	2,000	3,246,447,616
[6090]	26/07/30	598	598	590	595	-1.0	-0.17	900	3,224,768,512
[6090]	26/07/29	592	597	587	596	+2.0	+0.34	3,200	3,230,188,288
[6090]	26/07/28	597	597	584	594	0	+0.00	7,200	3,219,348,736
[6090]	26/07/27	585	595	585	594	+9.0	+1.54	9,500	3,219,348,736
[6090]	26/07/24	584	590	577	585	-5.0	-0.85	6,500	3,170,570,752
[6090]	26/07/23	585	590	585	590	+5.0	+0.85	2,600	3,197,669,632
[6090]	26/07/22	586	589	584	585	-1.0	-0.17	3,600	3,170,570,752
[6090]	26/07/21	577	586	577	586	+9.0	+1.56	5,300	3,175,990,528
[6090]	26/07/17	576	585	570	577	-6	-1.03	37,100	-
[6090]	26/07/16	585	585	576	583	-5	-0.85	15,300	-
[6090]	26/07/15	595	595	587	588	-7	-1.18	5,400	-
[6090]	26/07/14	591	595	589	595	+3	+0.51	5,800	-
[6090]	26/07/13	595	602	592	592	-6	-1.00	5,400	-
[6090]	26/07/10	598	602	595	598	+5	+0.84	5,400	-
[6090]	26/07/09	596	600	590	593	-3	-0.50	8,500	-
[6090]	26/07/08	600	605	595	596	-7	-1.16	6,600	-
[6090]	26/07/07	607	609	600	603	-7	-1.15	9,500	-
[6090]	26/07/06	607	610	606	610	+1	+0.16	4,300	-
[6090]	26/07/03	613	615	602	609	-4	-0.65	5,500	-
[6090]	26/07/02	608	620	608	613	-1	-0.16	6,200	-
[6090]	26/07/01	617	620	606	614	0	0.00	8,400	-
[6090]	26/06/30	617	620	612	614	+1	+0.16	2,700	-
[6090]	26/06/29	610	620	610	613	-20	-3.16	4,400	-
[6090]	26/06/26	630	641	626	633	+5	+0.80	3,300	-
[6090]	26/06/25	633	640	628	628	+3	+0.48	2,200	-
[6090]	26/06/24	639	648	625	625	-14	-2.19	1,700	-
[6090]	26/06/23	660	660	629	639	-21	-3.18	9,700	-
[6090]	26/06/22	640	661	640	660	+7	+1.07	6,800	-
[6090]	26/06/19	660	667	653	653	-15	-2.25	6,200	-
[6090]	26/06/18	653	668	653	668	+15	+2.30	7,200	-
[6090]	26/06/17	651	655	648	653	+2	+0.31	7,800	-
[6090]	26/06/16	616	653	614	651	+40	+6.55	11,200	-
[6090]	26/06/15	610	619	610	611	+1	+0.16	3,200	-
[6090]	26/06/12	612	615	610	610	-1	-0.16	3,900	-
[6090]	26/06/11	616	616	609	611	-5	-0.81	5,600	-
[6090]	26/06/10	629	629	614	616	-13	-2.07	8,500	-
[6090]	26/06/09	617	629	616	629	+9	+1.45	8,500	-
[6090]	26/06/08	617	620	605	620	+3	+0.49	8,700	-
[6090]	26/06/05	600	617	600	617	+17	+2.83	17,900	-
[6090]	26/06/04	624	624	581	600	-23	-3.69	42,300	-
[6090]	26/06/03	644	644	622	623	-21	-3.26	18,300	-
[6090]	26/06/02	634	649	634	644	+10	+1.58	5,200	-
[6090]	26/06/01	651	654	633	634	-19	-2.91	4,400	-
[6090]	26/05/29	674	675	652	653	-21	-3.12	17,000	-
[6090]	26/05/28	665	674	660	674	+9	+1.35	16,000	-
[6090]	26/05/27	673	674	664	665	0	0.00	9,700	-
[6090]	26/05/26	648	665	646	665	+17	+2.62	11,600	-
[6090]	26/05/25	656	656	638	648	-8	-1.22	7,600	-
[6090]	26/05/22	638	660	638	656	+22.0	+3.47	10,400	-
[6090]	26/05/21	636	637	625	634	-1.0	-0.16	6,100	-
[6090]	26/05/20	648	649	635	635	-3.0	-0.47	13,100	-
[6090]	26/05/19	619	646	619	638	+19.0	+3.07	16,000	-
[6090]	26/05/18	636	636	615	619	-7.0	-1.12	12,900	-
[6090]	26/05/15	639	639	626	626	-13.0	-2.03	23,100	-
[6090]	26/05/14	670	670	630	639	-41.0	-6.03	31,200	-
[6090]	26/05/13	691	691	678	680	-1.0	-0.15	5,200	-
[6090]	26/05/12	683	683	681	681	-3.0	-0.44	4,300	-
[6090]	26/05/11	690	690	681	684	-4.0	-0.58	8,400	-
[6090]	26/05/08	686	696	686	688	+2.0	+0.29	5,100	-
[6090]	26/05/07	688	691	686	686	-4.0	-0.58	6,300	-
[6090]	26/05/01	698	698	690	690	-2.0	-0.29	5,900	-
[6090]	26/04/30	696	696	691	692	-4.0	-0.57	3,900	-
[6090]	26/04/28	702	702	695	696	-4.0	-0.57	5,900	-
[6090]	26/04/27	707	707	698	700	-6	-0.85	4,100	-
[6090]	26/04/24	701	708	699	706	+5	+0.71	7,300	-
[6090]	26/04/23	701	702	698	701	+3	+0.43	4,400	-
[6090]	26/04/22	699	702	698	698	-4	-0.57	2,800	-
[6090]	26/04/21	700	703	698	702	+2	+0.29	3,000	-
[6090]	26/04/20	709	709	700	700	0	0.00	4,900	-
[6090]	26/04/17	704	704	700	700	-3	-0.43	3,400	-
[6090]	26/04/16	704	704	700	703	0	0.00	5,200	-
[6090]	26/04/15	710	712	703	703	-5	-0.71	4,100	-
[6090]	26/04/14	703	712	700	708	+2	+0.28	3,800	-
[6090]	26/04/13	699	706	698	706	+7	+1.00	3,200	-
[6090]	26/04/10	703	705	698	699	-4	-0.57	6,500	-
[6090]	26/04/09	707	712	703	703	-1	-0.14	4,200	-
[6090]	26/04/08	700	710	700	704	+6	+0.86	5,600	-
[6090]	26/04/07	710	710	696	698	-14	-1.97	4,400	-
[6090]	26/04/06	716	716	700	712	+19	+2.74	6,600	-
[6090]	26/04/03	688	706	688	693	+7	+1.02	13,800	-
[6090]	26/04/02	684	687	683	686	+4	+0.59	4,900	-
[6090]	26/04/01	680	682	680	682	-1	-0.15	1,400	-
[6090]	26/03/31	666	685	657	683	-18	-2.57	44,400	-
[6090]	26/03/30	708	710	701	701	-13	-1.82	8,100	-
[6090]	26/03/27	722	726	712	714	-7	-0.97	6,200	-
[6090]	26/03/26	708	721	708	721	+13	+1.84	6,800	-
[6090]	26/03/25	712	715	701	708	-1	-0.14	5,500	-
[6090]	26/03/24	715	725	709	709	+3	+0.42	5,300	-
[6090]	26/03/23	729	729	706	706	-9	-1.26	4,300	-
[6090]	26/03/19	725	725	715	715	-14	-1.92	3,100	-
[6090]	26/03/18	730	730	713	729	+13	+1.82	7,300	-
[6090]	26/03/17	716	718	711	716	+1	+0.14	4,700	-
[6090]	26/03/16	729	730	714	715	-1	-0.14	6,900	-
[6090]	26/03/13	689	732	683	716	+24	+3.47	15,800	-
[6090]	26/03/12	694	701	679	692	-2	-0.29	9,500	-
[6090]	26/03/11	704	709	694	694	-10	-1.42	5,600	-
[6090]	26/03/10	694	708	694	704	+14	+2.03	4,700	-
[6090]	26/03/09	702	702	685	690	-21	-2.95	11,600	-
[6090]	26/03/06	693	711	691	711	+12	+1.72	3,700	-
[6090]	26/03/05	679	699	679	699	+20	+2.95	3,700	-
[6090]	26/03/04	691	691	670	679	-21	-3.00	10,300	-
[6090]	26/03/03	703	707	700	700	-3	-0.43	9,400	-
[6090]	26/03/02	700	714	700	703	+1	+0.14	10,900	-
[6090]	26/02/27	704	709	700	702	-2	-0.28	15,200	-
[6090]	26/02/26	709	715	702	704	-5	-0.71	7,500	-
[6090]	26/02/25	725	725	695	709	-22	-3.01	15,100	-
[6090]	26/02/24	714	731	714	731	+14	+1.95	6,700	-
[6090]	26/02/20	735	746	709	717	-18	-2.45	12,900	-
[6090]	26/02/19	736	755	735	735	-1	-0.14	14,700	-
[6090]	26/02/18	760	760	736	736	-29	-3.79	13,700	-
[6090]	26/02/17	759	766	750	765	+9	+1.19	21,800	-
[6090]	26/02/16	720	758	719	756	+45	+6.33	25,900	-
[6090]	26/02/13	714	718	705	711	+15	+2.16	25,100	-
[6090]	26/02/12	702	705	696	696	-6	-0.85	10,800	-
[6090]	26/02/10	697	703	697	702	+6	+0.86	4,600	-
[6090]	26/02/09	700	710	687	696	+3	+0.43	13,100	-
[6090]	26/02/06	700	702	691	693	-7	-1.00	5,100	-
[6090]	26/02/05	685	700	685	700	+8	+1.16	3,600	-
[6090]	26/02/04	688	693	684	692	+1	+0.14	3,500	-
[6090]	26/02/03	694	699	689	691	+8	+1.17	2,800	-
[6090]	26/02/02	680	690	680	683	+5	+0.74	3,000	-
[6090]	26/01/30	690	690	678	678	-12	-1.74	3,900	-
[6090]	26/01/29	697	698	679	690	0	0.00	7,200	-
[6090]	26/01/28	699	700	689	690	-7	-1.00	11,100	-
[6090]	26/01/27	700	702	697	697	-2	-0.29	8,800	-
[6090]	26/01/26	698	700	697	699	+1	+0.14	12,700	-
[6090]	26/01/23	708	710	697	698	0	0.00	6,900	-
[6090]	26/01/22	701	710	698	698	-3	-0.43	6,500	-
[6090]	26/01/21	711	713	701	701	-10	-1.41	6,400	-
[6090]	26/01/20	711	729	710	711	+5	+0.71	13,900	-
[6090]	26/01/19	702	706	694	706	+14	+2.02	11,600	-
[6090]	26/01/16	697	697	679	692	+5	+0.73	9,900	-
[6090]	26/01/15	676	687	675	687	+12	+1.78	4,200	-
[6090]	26/01/14	695	695	675	675	-20	-2.88	6,900	-
[6090]	26/01/13	687	698	683	695	+8	+1.16	12,400	-
[6090]	26/01/09	690	690	674	687	-3	-0.43	5,400	-
[6090]	26/01/08	692	694	684	690	+5	+0.73	2,900	-
[6090]	26/01/07	671	685	670	685	+18	+2.70	12,100	-
[6090]	26/01/06	671	675	664	667	-3	-0.45	4,500	-
[6090]	26/01/05	665	677	665	670	+10	+1.52	11,900	-
[6090]	25/12/30	654	672	654	660	-1	-0.15	17,200	-
[6090]	25/12/29	651	670	646	661	+18	+2.80	15,200	-
[6090]	25/12/26	644	646	641	643	-1	-0.16	15,400	-
[6090]	25/12/25	645	647	633	644	-1	-0.16	10,500	-
[6090]	25/12/24	641	650	635	645	+7	+1.10	33,100	-
[6090]	25/12/23	640	643	636	638	-4	-0.62	13,300	-
[6090]	25/12/22	646	646	639	642	+2	+0.31	12,000	-
[6090]	25/12/19	643	653	640	640	-6	-0.93	15,500	-
[6090]	25/12/18	646	646	636	646	+1	+0.16	4,500	-
[6090]	25/12/17	644	645	637	645	+4	+0.62	5,000	-
[6090]	25/12/16	645	645	636	641	0	0.00	5,200	-
[6090]	25/12/15	640	644	631	641	-1	-0.16	7,800	-
[6090]	25/12/12	650	654	631	642	-2	-0.31	9,400	-
[6090]	25/12/11	650	650	634	644	-6	-0.92	8,700	-
[6090]	25/12/10	655	662	650	650	-10	-1.52	6,500	-
[6090]	25/12/09	654	667	653	660	+1	+0.15	6,400	-
[6090]	25/12/08	650	659	644	659	+4	+0.61	6,300	-
[6090]	25/12/05	645	659	645	655	+11	+1.71	6,800	-
[6090]	25/12/04	649	656	644	644	-5	-0.77	6,200	-
[6090]	25/12/03	651	660	645	649	-9	-1.37	9,500	-
[6090]	25/12/02	665	667	658	658	-12	-1.79	2,800	-
[6090]	25/12/01	670	671	660	670	-3	-0.45	8,200	-
[6090]	25/11/28	665	673	664	673	+3	+0.45	6,800	-
[6090]	25/11/27	671	671	668	670	0	0.00	12,800	-
[6090]	25/11/26	669	670	663	670	+8	+1.21	3,900	-
[6090]	25/11/25	665	671	652	662	-6	-0.90	7,700	-
[6090]	25/11/21	678	678	663	668	-10	-1.47	24,600	-
[6090]	25/11/20	683	688	664	678	+1	+0.15	11,100	-
[6090]	25/11/19	650	681	650	677	+26	+3.99	18,100	-
[6090]	25/11/18	647	655	640	651	+4	+0.62	21,000	-
[6090]	25/11/17	659	668	645	647	-11	-1.67	13,300	-
[6090]	25/11/14	647	666	641	658	+8	+1.23	18,100	-
[6090]	25/11/13	644	660	634	650	-44	-6.34	38,100	-
[6090]	25/11/12	695	705	692	694	+7	+1.02	8,300	-
[6090]	25/11/11	691	696	687	687	-4	-0.58	2,900	-
[6090]	25/11/10	703	703	690	691	-4	-0.58	10,000	-
[6090]	25/11/07	701	706	695	695	-8	-1.14	5,800	-
[6090]	25/11/06	700	711	700	703	+6	+0.86	5,900	-
[6090]	25/11/05	692	703	685	697	+5	+0.72	8,400	-
[6090]	25/11/04	707	707	691	692	-14	-1.98	8,800	-
[6090]	25/10/31	696	706	692	706	+11	+1.58	8,100	-
[6090]	25/10/30	697	697	691	695	+3	+0.43	3,500	-
[6090]	25/10/29	696	699	691	692	-4	-0.57	4,100	-
[6090]	25/10/28	704	704	696	696	-7	-1.00	4,000	-
[6090]	25/10/27	715	715	699	703	+1	+0.14	6,700	-
[6090]	25/10/24	700	709	700	702	+1	+0.14	3,900	-
[6090]	25/10/23	708	709	700	701	-16	-2.23	6,000	-
[6090]	25/10/22	723	723	708	717	+9	+1.27	5,300	-
[6090]	25/10/21	715	715	708	708	-7	-0.98	4,100	-
[6090]	25/10/20	716	730	705	715	+3	+0.42	10,600	-
[6090]	25/10/17	712	712	702	712	+4	+0.56	2,300	-
[6090]	25/10/16	700	713	700	708	-4	-0.56	5,600	-
[6090]	25/10/15	690	715	690	712	+29	+4.25	8,800	-
[6090]	25/10/14	707	707	682	683	-31	-4.34	8,800	-
[6090]	25/10/10	713	715	702	714	+2	+0.28	8,600	-
[6090]	25/10/09	718	718	710	712	-5	-0.70	9,000	-
[6090]	25/10/08	720	724	712	717	-3	-0.42	6,600	-
[6090]	25/10/07	720	728	717	720	0	0.00	5,300	-
[6090]	25/10/06	733	733	717	720	-13	-1.77	11,600	-
[6090]	25/10/03	746	746	723	733	+2	+0.27	4,400	-
[6090]	25/10/02	749	749	729	731	-18	-2.40	5,700	-
[6090]	25/10/01	748	751	735	749	-1	-0.13	11,000	-
[6090]	25/09/30	765	765	750	750	-7	-0.92	6,400	-
[6090]	25/09/29	754	763	741	757	+7	+0.93	9,900	-
[6090]	25/09/26	750	757	743	750	+11	+1.49	15,500	-
[6090]	25/09/25	738	742	733	739	+1	+0.14	6,800	-
[6090]	25/09/24	732	747	732	738	+8	+1.10	16,500	-
[6090]	25/09/22	722	730	722	730	+7	+0.97	4,400	-
[6090]	25/09/19	734	734	721	723	+4	+0.56	5,600	-
[6090]	25/09/18	718	724	716	719	-3	-0.42	3,000	-
[6090]	25/09/17	729	733	722	722	-9	-1.23	4,400	-
[6090]	25/09/16	736	737	728	731	-2	-0.27	3,900	-
[6090]	25/09/12	733	735	731	733	0	0.00	10,800	-
[6090]	25/09/11	747	747	729	733	-8	-1.08	9,600	-
[6090]	25/09/10	733	745	733	741	+13	+1.79	3,600	-
[6090]	25/09/09	733	738	727	728	-5	-0.68	3,700	-
[6090]	25/09/08	747	749	733	733	-7	-0.95	4,100	-
[6090]	25/09/05	742	742	738	740	-5	-0.67	2,100	-