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
[6091]	26/10/29	882	882	864	864	-12.0	-1.37	4,500	11,198,531,584
[6091]	26/10/28	883	887	862	876	-5.0	-0.57	6,100	11,354,065,920
[6091]	26/10/27	877	881	868	881	+5.0	+0.57	6,100	11,418,872,832
[6091]	26/10/26	871	878	870	876	+6.0	+0.69	6,200	11,354,065,920
[6091]	26/10/23	871	879	863	870	-14.0	-1.58	7,100	11,276,299,264
[6091]	26/10/22	890	899	884	884	-6.0	-0.67	4,400	11,457,756,160
[6091]	26/10/21	880	899	880	890	+5.0	+0.56	6,500	11,535,523,840
[6091]	26/10/20	909	909	879	885	-19.0	-2.10	17,700	11,470,717,952
[6091]	26/10/19	921	921	903	904	-17.0	-1.85	7,500	11,716,981,760
[6091]	26/10/16	909	927	900	921	+10.0	+1.10	21,100	11,937,323,008
[6091]	26/10/15	932	932	911	911	-20.0	-2.15	12,000	11,807,710,208
[6091]	26/10/14	940	942	910	931	-8.0	-0.85	23,800	12,066,935,808
[6091]	26/10/13	918	939	918	939	+22.0	+2.40	4,300	12,170,626,048
[6091]	26/10/09	926	941	917	917	-9.0	-0.97	9,000	11,885,477,888
[6091]	26/10/08	927	932	923	926	-3.0	-0.32	2,900	12,002,129,920
[6091]	26/10/07	935	939	929	929	-6.0	-0.64	3,600	12,041,013,248
[6091]	26/10/06	934	953	934	935	+1.0	+0.11	3,100	12,118,780,928
[6091]	26/10/05	949	960	929	934	-12.0	-1.27	4,200	12,105,819,136
[6091]	26/10/02	940	950	925	946	-4.0	-0.42	3,800	12,261,354,496
[6091]	26/10/01	966	974	950	950	-18.0	-1.86	6,200	12,313,199,616
[6091]	26/09/30	974	978	968	968	-5.0	-0.51	3,500	12,546,502,656
[6091]	26/09/29	992	1,000	973	973	-19.0	-1.92	7,600	12,611,308,544
[6091]	26/09/28	1,012	1,016	988	992	-5.0	-0.50	15,800	12,857,573,376
[6091]	26/09/25	997	1,011	982	997	+4.0	+0.40	17,300	12,922,379,264
[6091]	26/09/24	952	993	950	993	+41.0	+4.31	19,800	12,870,534,144
[6091]	26/09/18	955	955	948	952	-3.0	-0.31	3,800	12,339,122,176
[6091]	26/09/17	937	955	937	955	+11.0	+1.17	11,500	12,378,006,528
[6091]	26/09/16	956	956	940	944	-11.0	-1.15	32,900	12,235,431,936
[6091]	26/09/15	948	955	931	955	+13.0	+1.38	50,100	12,378,006,528
[6091]	26/09/14	921	960	911	942	+66.0	+7.53	63,400	12,209,509,376
[6091]	26/09/11	882	885	876	876	-4.0	-0.45	8,000	11,354,065,920
[6091]	26/09/10	889	889	871	880	-9.0	-1.01	7,900	11,405,911,040
[6091]	26/09/09	884	892	884	889	-2.0	-0.22	7,100	11,522,563,072
[6091]	26/09/08	883	895	882	891	-2.0	-0.22	385,700	11,548,485,632
[6091]	26/09/07	880	893	880	893	+5.0	+0.56	3,000	11,574,408,192
[6091]	26/09/04	880	888	873	888	+5.0	+0.57	3,500	11,509,601,280
[6091]	26/09/03	885	886	881	883	-4.0	-0.45	2,900	11,444,795,392
[6091]	26/09/02	891	894	880	887	-6.0	-0.67	5,100	11,496,640,512
[6091]	26/09/01	890	898	889	893	-5.0	-0.56	3,000	11,574,408,192
[6091]	26/08/31	901	901	886	898	-3.0	-0.33	11,600	11,639,214,080
[6091]	26/08/28	906	906	896	901	-2.0	-0.22	12,600	11,678,098,432
[6091]	26/08/27	900	906	899	903	0	+0.00	3,200	11,704,020,992
[6091]	26/08/26	900	905	896	903	0	+0.00	2,300	11,704,020,992
[6091]	26/08/25	900	906	900	903	0	+0.00	2,100	11,704,020,992
[6091]	26/08/24	901	908	901	903	+3.0	+0.33	2,800	11,704,020,992
[6091]	26/08/21	904	908	900	900	-10.0	-1.10	6,000	11,665,136,640
[6091]	26/08/20	905	915	904	910	+3.0	+0.33	16,100	11,794,749,440
[6091]	26/08/19	908	909	904	907	-4.0	-0.44	10,500	11,755,865,088
[6091]	26/08/18	910	916	907	911	-3.0	-0.33	6,600	11,807,710,208
[6091]	26/08/17	922	922	906	914	-5.0	-0.54	10,500	12,011,165,696
[6091]	26/08/14	926	926	906	919	+3.0	+0.33	12,500	12,076,871,680
[6091]	26/08/13	923	929	913	916	-6.0	-0.65	23,500	12,037,448,704
[6091]	26/08/12	904	923	904	922	+18.0	+1.99	23,600	12,116,295,680
[6091]	26/08/10	899	920	895	904	+5.0	+0.56	57,300	11,879,752,704
[6091]	26/08/07	891	899	884	899	+8.0	+0.90	12,300	11,814,045,696
[6091]	26/08/06	887	898	877	891	+9.0	+1.02	21,000	11,708,915,712
[6091]	26/08/05	874	885	868	882	+8.0	+0.92	14,100	11,590,643,712
[6091]	26/08/04	845	876	845	874	+29.0	+3.43	26,400	11,485,512,704
[6091]	26/08/03	865	865	843	845	-24.0	-2.76	34,200	11,104,414,720
[6091]	26/07/31	871	875	860	869	-17.0	-1.92	25,600	11,419,806,720
[6091]	26/07/30	865	889	864	886	-12.0	-1.34	47,100	11,643,208,704
[6091]	26/07/29	908	915	898	898	-10.0	-1.10	67,200	11,800,904,704
[6091]	26/07/28	918	922	908	908	-7.0	-0.77	28,900	11,932,317,696
[6091]	26/07/27	919	926	915	915	-2.0	-0.22	22,000	12,024,306,688
[6091]	26/07/24	923	929	905	917	-11.0	-1.19	27,200	12,050,589,696
[6091]	26/07/23	927	932	922	928	+3.0	+0.32	28,900	12,195,143,680
[6091]	26/07/22	928	937	923	925	-3.0	-0.32	17,500	12,155,719,680
[6091]	26/07/21	930	930	918	928	-2.0	-0.22	18,900	12,195,143,680
[6091]	26/07/17	938	944	930	930	-16	-1.69	9,800	-
[6091]	26/07/16	947	948	937	946	+2	+0.21	11,900	-
[6091]	26/07/15	939	949	931	944	+5	+0.53	27,000	-
[6091]	26/07/14	929	939	920	939	+16	+1.73	7,500	-
[6091]	26/07/13	919	936	919	923	-6	-0.65	15,500	-
[6091]	26/07/10	928	941	921	929	+1	+0.11	15,800	-
[6091]	26/07/09	924	934	895	928	-5	-0.54	24,600	-
[6091]	26/07/08	942	955	916	933	-17	-1.79	12,800	-
[6091]	26/07/07	959	960	931	950	-8	-0.84	19,600	-
[6091]	26/07/06	956	989	944	958	+2	+0.21	22,400	-
[6091]	26/07/03	942	970	941	956	+8	+0.84	14,100	-
[6091]	26/07/02	949	953	939	948	-3	-0.32	13,100	-
[6091]	26/07/01	923	953	918	951	+39	+4.28	24,300	-
[6091]	26/06/30	922	926	912	912	-10	-1.08	15,600	-
[6091]	26/06/29	910	930	904	922	+20	+2.22	11,800	-
[6091]	26/06/26	906	906	901	902	0	0.00	7,900	-
[6091]	26/06/25	904	912	902	902	-8	-0.88	7,900	-
[6091]	26/06/24	906	914	900	910	+5	+0.55	12,000	-
[6091]	26/06/23	912	920	905	905	-6	-0.66	13,500	-
[6091]	26/06/22	893	917	889	911	+27	+3.05	16,400	-
[6091]	26/06/19	887	899	877	884	-3	-0.34	10,400	-
[6091]	26/06/18	871	900	871	887	+7	+0.80	6,000	-
[6091]	26/06/17	865	910	860	880	+11	+1.27	21,800	-
[6091]	26/06/16	888	888	862	869	-8	-0.91	11,600	-
[6091]	26/06/15	880	880	854	877	+23	+2.69	17,400	-
[6091]	26/06/12	844	854	837	854	+13	+1.55	7,300	-
[6091]	26/06/11	833	841	830	841	+8	+0.96	2,300	-
[6091]	26/06/10	830	833	830	833	+5	+0.60	900	-
[6091]	26/06/09	852	852	828	828	-20	-2.36	3,000	-
[6091]	26/06/08	831	848	831	848	+1	+0.12	6,200	-
[6091]	26/06/05	814	879	806	847	+39	+4.83	44,600	-
[6091]	26/06/04	812	812	806	808	-11	-1.34	8,900	-
[6091]	26/06/03	820	820	811	819	-4	-0.49	5,100	-
[6091]	26/06/02	836	836	819	823	-19	-2.26	7,700	-
[6091]	26/06/01	849	849	840	842	-6	-0.71	4,400	-
[6091]	26/05/29	845	848	841	848	+4	+0.47	4,000	-
[6091]	26/05/28	831	844	831	844	+16	+1.93	6,900	-
[6091]	26/05/27	830	830	825	828	-2	-0.24	3,000	-
[6091]	26/05/26	837	837	830	830	-10	-1.19	3,400	-
[6091]	26/05/25	841	844	837	840	-1	-0.12	4,200	-
[6091]	26/05/22	834	841	834	841	+6.0	+0.72	3,500	-
[6091]	26/05/21	826	839	821	835	+1.0	+0.12	5,700	-
[6091]	26/05/20	839	839	826	834	-6.0	-0.71	6,300	-
[6091]	26/05/19	840	840	832	840	-2.0	-0.24	2,400	-
[6091]	26/05/18	836	842	830	842	-2.0	-0.24	9,000	-
[6091]	26/05/15	840	844	834	844	+5.0	+0.60	7,800	-
[6091]	26/05/14	840	840	831	839	-1.0	-0.12	7,300	-
[6091]	26/05/13	844	845	838	840	-3.0	-0.36	8,400	-
[6091]	26/05/12	853	859	843	843	-14.0	-1.63	8,000	-
[6091]	26/05/11	858	864	855	857	-1.0	-0.12	5,300	-
[6091]	26/05/08	858	866	854	858	+3.0	+0.35	10,500	-
[6091]	26/05/07	858	859	854	855	+1.0	+0.12	4,900	-
[6091]	26/05/01	855	861	847	854	+4.0	+0.47	9,600	-
[6091]	26/04/30	867	870	850	850	-17.0	-1.96	9,400	-
[6091]	26/04/28	864	867	859	867	+3.0	+0.35	9,300	-
[6091]	26/04/27	864	865	860	864	+2	+0.23	7,000	-
[6091]	26/04/24	865	865	853	862	+2	+0.23	14,900	-
[6091]	26/04/23	863	863	851	860	+12	+1.42	14,000	-
[6091]	26/04/22	854	858	848	848	-16	-1.85	5,500	-
[6091]	26/04/21	853	864	845	864	+17	+2.01	13,700	-
[6091]	26/04/20	850	850	846	847	-2	-0.24	12,500	-
[6091]	26/04/17	855	855	848	849	-5	-0.59	9,200	-
[6091]	26/04/16	856	866	854	854	-2	-0.23	9,100	-
[6091]	26/04/15	857	860	852	856	-1	-0.12	14,100	-
[6091]	26/04/14	858	859	854	857	-1	-0.12	7,200	-
[6091]	26/04/13	858	862	855	858	-4	-0.46	7,700	-
[6091]	26/04/10	865	867	862	862	-3	-0.35	6,600	-
[6091]	26/04/09	870	871	865	865	-7	-0.80	4,200	-
[6091]	26/04/08	863	873	863	872	+9	+1.04	10,200	-
[6091]	26/04/07	870	870	862	863	-1	-0.12	6,000	-
[6091]	26/04/06	864	866	863	864	+1	+0.12	5,800	-
[6091]	26/04/03	858	867	858	863	+5	+0.58	8,000	-
[6091]	26/04/02	862	875	858	858	+2	+0.23	14,700	-
[6091]	26/04/01	835	856	835	856	+25	+3.01	7,700	-
[6091]	26/03/31	815	836	815	831	+16	+1.96	8,800	-
[6091]	26/03/30	833	833	802	815	-19	-2.28	16,200	-
[6091]	26/03/27	841	851	834	834	-19	-2.23	10,700	-
[6091]	26/03/26	889	891	853	853	-22	-2.51	23,200	-
[6091]	26/03/25	855	875	855	875	+28	+3.31	388,700	-
[6091]	26/03/24	856	860	844	847	-9	-1.05	13,900	-
[6091]	26/03/23	870	875	855	856	-15	-1.72	9,600	-
[6091]	26/03/19	882	887	871	871	-18	-2.02	8,400	-
[6091]	26/03/18	893	893	880	889	-1	-0.11	16,300	-
[6091]	26/03/17	919	919	880	890	-15	-1.66	14,600	-
[6091]	26/03/16	923	923	902	905	-3	-0.33	19,300	-
[6091]	26/03/13	934	949	889	908	-11	-1.20	27,200	-
[6091]	26/03/12	930	940	917	919	-9	-0.97	27,200	-
[6091]	26/03/11	918	933	918	928	+13	+1.42	18,400	-
[6091]	26/03/10	912	920	897	915	-3	-0.33	17,500	-
[6091]	26/03/09	905	918	882	918	0	0.00	8,000	-
[6091]	26/03/06	908	923	905	918	+1	+0.11	5,900	-
[6091]	26/03/05	905	920	905	917	+29	+3.27	8,000	-
[6091]	26/03/04	907	907	883	888	-23	-2.52	6,700	-
[6091]	26/03/03	918	919	905	911	-7	-0.76	11,500	-
[6091]	26/03/02	911	918	900	918	+7	+0.77	9,800	-
[6091]	26/02/27	905	911	901	911	+6	+0.66	4,800	-
[6091]	26/02/26	900	905	899	905	+8	+0.89	6,200	-
[6091]	26/02/25	902	905	888	897	-5	-0.55	14,800	-
[6091]	26/02/24	887	912	886	902	+16	+1.81	34,600	-
[6091]	26/02/20	904	904	878	886	-13	-1.45	4,900	-
[6091]	26/02/19	893	900	885	899	+4	+0.45	4,800	-
[6091]	26/02/18	890	896	884	895	+6	+0.67	8,000	-
[6091]	26/02/17	887	889	880	889	+2	+0.23	8,600	-
[6091]	26/02/16	856	887	855	887	+32	+3.74	19,000	-
[6091]	26/02/13	854	855	850	855	+9	+1.06	10,000	-
[6091]	26/02/12	850	855	834	846	-6	-0.70	9,500	-
[6091]	26/02/10	847	852	847	852	+5	+0.59	4,100	-
[6091]	26/02/09	848	854	847	847	+2	+0.24	5,400	-
[6091]	26/02/06	840	860	831	845	+2	+0.24	41,500	-
[6091]	26/02/05	843	854	837	843	0	0.00	10,700	-
[6091]	26/02/04	833	843	833	843	+10	+1.20	4,500	-
[6091]	26/02/03	838	842	833	833	-4	-0.48	3,800	-
[6091]	26/02/02	832	839	828	837	+5	+0.60	6,500	-
[6091]	26/01/30	837	838	828	832	-5	-0.60	3,100	-
[6091]	26/01/29	840	848	837	837	-12	-1.41	3,900	-
[6091]	26/01/28	831	849	823	849	+12	+1.43	8,500	-
[6091]	26/01/27	834	842	833	837	+1	+0.12	2,900	-
[6091]	26/01/26	845	845	835	836	-9	-1.07	3,500	-
[6091]	26/01/23	844	845	843	845	+5	+0.60	5,500	-
[6091]	26/01/22	836	840	833	840	+4	+0.48	4,000	-
[6091]	26/01/21	838	839	836	836	-3	-0.36	5,800	-
[6091]	26/01/20	846	846	838	839	-6	-0.71	7,400	-
[6091]	26/01/19	861	861	845	845	-18	-2.09	14,900	-
[6091]	26/01/16	868	870	862	863	-1	-0.12	13,000	-
[6091]	26/01/15	864	866	861	864	0	0.00	13,200	-
[6091]	26/01/14	863	864	858	864	+1	+0.12	7,800	-
[6091]	26/01/13	863	865	862	863	-1	-0.12	8,400	-
[6091]	26/01/09	859	864	859	864	+2	+0.23	7,600	-
[6091]	26/01/08	844	864	843	862	+15	+1.77	9,800	-
[6091]	26/01/07	842	847	842	847	+5	+0.59	4,800	-
[6091]	26/01/06	841	844	836	842	+6	+0.72	6,700	-
[6091]	26/01/05	837	840	835	836	-3	-0.36	10,800	-
[6091]	25/12/30	842	844	839	839	-5	-0.59	7,400	-
[6091]	25/12/29	852	852	841	844	-1	-0.12	8,700	-
[6091]	25/12/26	860	860	835	845	-14	-1.63	8,100	-
[6091]	25/12/25	853	864	853	859	+6	+0.70	6,100	-
[6091]	25/12/24	840	863	837	853	+16	+1.91	13,700	-
[6091]	25/12/23	829	837	829	837	+3	+0.36	6,100	-
[6091]	25/12/22	835	838	820	834	-1	-0.12	8,900	-
[6091]	25/12/19	836	840	833	835	+5	+0.60	4,900	-
[6091]	25/12/18	835	835	830	830	-5	-0.60	3,600	-
[6091]	25/12/17	842	843	830	835	-16	-1.88	6,200	-
[6091]	25/12/16	860	862	849	851	-3	-0.35	11,900	-
[6091]	25/12/15	859	859	848	854	+10	+1.18	18,000	-
[6091]	25/12/12	835	857	834	844	+11	+1.32	17,100	-
[6091]	25/12/11	831	839	830	833	+1	+0.12	7,400	-
[6091]	25/12/10	831	835	830	832	-2	-0.24	3,400	-
[6091]	25/12/09	834	836	828	834	+7	+0.85	6,800	-
[6091]	25/12/08	805	829	805	827	+16	+1.97	7,500	-
[6091]	25/12/05	815	817	802	811	-6	-0.73	8,300	-
[6091]	25/12/04	815	822	814	817	-6	-0.73	7,500	-
[6091]	25/12/03	822	824	819	823	-2	-0.24	6,500	-
[6091]	25/12/02	832	835	825	825	-13	-1.55	7,400	-
[6091]	25/12/01	839	840	836	838	-4	-0.48	4,500	-
[6091]	25/11/28	846	846	816	842	-6	-0.71	9,900	-
[6091]	25/11/27	850	851	847	848	-4	-0.47	6,900	-
[6091]	25/11/26	841	852	841	852	+11	+1.31	6,800	-
[6091]	25/11/25	829	846	829	841	+4	+0.48	9,300	-
[6091]	25/11/21	832	843	831	837	0	0.00	5,300	-
[6091]	25/11/20	830	849	830	837	+7	+0.84	16,300	-
[6091]	25/11/19	845	845	822	830	-15	-1.78	12,700	-
[6091]	25/11/18	857	857	839	845	-10	-1.17	13,500	-
[6091]	25/11/17	891	891	855	855	-25	-2.84	34,800	-
[6091]	25/11/14	894	894	859	880	+16	+1.85	46,900	-
[6091]	25/11/13	852	865	852	864	+13	+1.53	12,200	-
[6091]	25/11/12	850	855	848	851	+1	+0.12	7,300	-
[6091]	25/11/11	855	855	847	850	-5	-0.58	6,100	-
[6091]	25/11/10	838	865	828	855	+15	+1.79	21,500	-
[6091]	25/11/07	839	844	838	840	-4	-0.47	3,500	-
[6091]	25/11/06	822	845	822	844	+18	+2.18	15,900	-
[6091]	25/11/05	803	826	793	826	+21	+2.61	12,300	-
[6091]	25/11/04	805	812	791	805	-10	-1.23	12,500	-
[6091]	25/10/31	807	820	803	815	+4	+0.49	6,800	-
[6091]	25/10/30	798	815	797	811	+10	+1.25	6,400	-
[6091]	25/10/29	826	840	801	801	-28	-3.38	9,900	-
[6091]	25/10/28	847	853	829	829	-23	-2.70	11,500	-
[6091]	25/10/27	845	856	842	852	+3	+0.35	16,400	-
[6091]	25/10/24	850	852	846	849	0	0.00	5,500	-
[6091]	25/10/23	846	855	846	849	+2	+0.24	4,500	-
[6091]	25/10/22	844	854	839	847	+3	+0.36	12,300	-
[6091]	25/10/21	848	852	843	844	0	0.00	11,800	-
[6091]	25/10/20	836	851	835	844	+8	+0.96	9,200	-
[6091]	25/10/17	851	857	831	836	-19	-2.22	11,900	-
[6091]	25/10/16	860	865	848	855	-2	-0.23	16,000	-
[6091]	25/10/15	838	858	832	857	+27	+3.25	31,200	-
[6091]	25/10/14	844	850	820	830	-26	-3.04	30,100	-
[6091]	25/10/10	862	862	848	856	-6	-0.70	17,400	-
[6091]	25/10/09	858	870	855	862	+5	+0.58	11,300	-
[6091]	25/10/08	860	868	850	857	-1	-0.12	26,500	-
[6091]	25/10/07	890	903	858	858	-42	-4.67	42,200	-
[6091]	25/10/06	851	905	851	900	+64	+7.66	69,200	-
[6091]	25/10/03	857	857	836	836	-21	-2.45	20,500	-
[6091]	25/10/02	835	868	828	857	+22	+2.63	45,500	-
[6091]	25/10/01	864	864	835	835	-33	-3.80	39,400	-
[6091]	25/09/30	888	888	868	868	-26	-2.91	36,300	-
[6091]	25/09/29	909	909	871	894	-20	-2.19	44,300	-
[6091]	25/09/26	880	922	879	914	+31	+3.51	56,100	-
[6091]	25/09/25	888	896	871	883	-20	-2.21	50,900	-
[6091]	25/09/24	924	924	888	903	-36	-3.83	63,900	-
[6091]	25/09/22	945	954	912	939	-6	-0.63	71,000	-
[6091]	25/09/19	920	957	917	945	+26	+2.83	72,900	-
[6091]	25/09/18	896	919	891	919	+18	+2.00	55,800	-
[6091]	25/09/17	864	920	864	901	+34	+3.92	118,500	-
[6091]	25/09/16	789	868	781	867	+52	+6.38	196,400	-
[6091]	25/09/12	816	825	810	815	+1	+0.12	36,000	-
[6091]	25/09/11	810	820	807	814	+4	+0.49	34,200	-
[6091]	25/09/10	810	810	801	810	-2	-0.25	18,100	-
[6091]	25/09/09	799	820	799	812	+13	+1.63	44,600	-
[6091]	25/09/08	787	805	787	799	+15	+1.91	24,400	-
[6091]	25/09/05	760	784	754	784	+25	+3.29	29,800	-