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
[6092]	26/10/29	791	791	783	784	-3.0	-0.38	3,700	6,364,194,304
[6092]	26/10/28	775	788	775	787	+12.0	+1.55	5,700	6,388,547,072
[6092]	26/10/27	774	783	774	775	+2.0	+0.26	10,000	6,291,136,000
[6092]	26/10/26	765	779	765	773	+14.0	+1.84	10,800	6,274,900,992
[6092]	26/10/23	773	773	755	759	-15.0	-1.94	15,500	6,161,254,400
[6092]	26/10/22	782	793	750	774	-5.0	-0.64	25,200	6,283,018,752
[6092]	26/10/21	781	781	773	779	+13.0	+1.70	10,700	6,323,606,528
[6092]	26/10/20	799	799	766	766	-18.0	-2.30	15,100	6,218,077,696
[6092]	26/10/19	771	806	768	784	+21.0	+2.75	33,500	6,364,194,304
[6092]	26/10/16	756	767	756	763	+8.0	+1.06	15,600	6,193,724,928
[6092]	26/10/15	766	766	752	755	-11.0	-1.44	14,400	6,128,784,384
[6092]	26/10/14	764	770	764	766	-8.0	-1.03	6,500	6,218,077,696
[6092]	26/10/13	766	775	766	774	+3.0	+0.39	4,300	6,283,018,752
[6092]	26/10/09	758	774	750	771	+13.0	+1.72	14,400	6,258,665,984
[6092]	26/10/08	773	773	758	758	-18.0	-2.32	16,900	6,153,137,152
[6092]	26/10/07	780	782	774	776	-4.0	-0.51	9,200	6,299,253,760
[6092]	26/10/06	776	781	776	780	+4.0	+0.52	8,700	6,331,724,288
[6092]	26/10/05	776	781	776	776	-1.0	-0.13	11,000	6,299,253,760
[6092]	26/10/02	776	783	776	777	-4.0	-0.51	22,200	6,307,371,520
[6092]	26/10/01	781	786	774	781	0	+0.00	15,100	6,339,841,536
[6092]	26/09/30	776	781	775	781	+5.0	+0.64	11,900	6,339,841,536
[6092]	26/09/29	762	786	762	776	+3.0	+0.39	50,400	6,299,253,760
[6092]	26/09/28	804	806	773	773	-46.0	-5.62	102,400	6,274,900,992
[6092]	26/09/25	830	830	815	819	-2.0	-0.24	14,800	6,648,310,272
[6092]	26/09/24	819	833	819	821	+2.0	+0.24	19,300	6,664,545,280
[6092]	26/09/18	810	825	810	819	+9.0	+1.11	5,100	6,648,310,272
[6092]	26/09/17	804	816	804	810	+9.0	+1.12	5,300	6,575,251,968
[6092]	26/09/16	800	810	800	801	0	+0.00	7,700	6,502,193,664
[6092]	26/09/15	807	812	801	801	0	+0.00	9,800	6,502,193,664
[6092]	26/09/14	810	815	801	801	-11.0	-1.35	10,800	6,502,193,664
[6092]	26/09/11	813	815	804	812	0	+0.00	15,900	6,591,486,976
[6092]	26/09/10	825	825	812	812	-13.0	-1.58	13,000	6,591,486,976
[6092]	26/09/09	820	832	820	825	0	+0.00	8,800	6,697,015,808
[6092]	26/09/08	837	838	825	825	-11.0	-1.32	22,300	6,697,015,808
[6092]	26/09/07	838	840	830	836	-1.0	-0.12	26,700	6,786,309,632
[6092]	26/09/04	842	852	837	837	-7.0	-0.83	16,600	6,794,426,880
[6092]	26/09/03	865	867	844	844	-19.0	-2.20	10,100	6,851,250,176
[6092]	26/09/02	866	873	862	863	-11.0	-1.26	35,000	7,005,484,544
[6092]	26/09/01	868	880	866	874	+6.0	+0.69	25,900	7,094,777,856
[6092]	26/08/31	855	895	855	868	+22.0	+2.60	57,900	7,046,072,320
[6092]	26/08/28	852	876	846	846	+3.0	+0.36	30,900	6,867,485,184
[6092]	26/08/27	850	863	843	843	-6.0	-0.71	18,000	6,843,132,416
[6092]	26/08/26	854	862	846	849	-6.0	-0.70	13,900	6,891,837,952
[6092]	26/08/25	863	866	850	855	-9.0	-1.04	18,600	6,940,543,488
[6092]	26/08/24	870	878	862	864	+2.0	+0.23	42,300	7,013,602,304
[6092]	26/08/21	868	870	861	862	-6.0	-0.69	12,600	6,997,366,784
[6092]	26/08/20	862	881	857	868	+4.0	+0.46	26,100	7,046,072,320
[6092]	26/08/19	877	877	855	864	-20.0	-2.26	30,600	7,013,602,304
[6092]	26/08/18	899	920	877	884	-16.0	-1.78	82,600	7,175,953,920
[6092]	26/08/17	819	915	817	900	+126.0	+16.28	355,300	7,305,835,520
[6092]	26/08/14	756	782	756	774	+17.0	+2.25	17,000	6,283,018,752
[6092]	26/08/13	770	770	757	757	-10.0	-1.30	12,900	6,145,019,392
[6092]	26/08/12	770	775	762	767	+4.0	+0.52	13,200	6,226,195,456
[6092]	26/08/10	768	776	759	763	+3.0	+0.39	13,000	6,193,724,928
[6092]	26/08/07	752	770	748	760	+9.0	+1.20	25,500	6,169,372,160
[6092]	26/08/06	750	751	744	751	+1.0	+0.13	8,900	6,096,313,856
[6092]	26/08/05	744	760	744	750	+10.0	+1.35	33,200	6,088,196,096
[6092]	26/08/04	723	744	723	740	+15.0	+2.07	18,200	6,007,020,544
[6092]	26/08/03	729	729	716	725	-4.0	-0.55	9,900	5,885,256,192
[6092]	26/07/31	719	737	718	729	+12.0	+1.67	19,100	5,917,726,720
[6092]	26/07/30	720	735	714	717	+7.0	+0.99	15,400	5,820,315,648
[6092]	26/07/29	710	717	702	710	+3.0	+0.42	20,200	5,763,492,352
[6092]	26/07/28	717	719	707	707	-12.0	-1.67	16,100	5,739,139,584
[6092]	26/07/27	713	720	713	719	+6.0	+0.84	4,700	5,836,550,656
[6092]	26/07/24	711	721	708	713	-3.0	-0.42	32,500	5,787,845,120
[6092]	26/07/23	717	724	715	716	0	+0.00	15,100	5,812,197,888
[6092]	26/07/22	724	728	716	716	-2.0	-0.28	11,900	5,812,197,888
[6092]	26/07/21	714	729	714	718	+10.0	+1.41	14,800	5,828,433,408
[6092]	26/07/17	727	727	700	708	-20	-2.75	48,500	-
[6092]	26/07/16	720	743	720	728	+8	+1.11	16,100	-
[6092]	26/07/15	720	722	714	720	+5	+0.70	7,400	-
[6092]	26/07/14	716	726	714	715	+1	+0.14	9,900	-
[6092]	26/07/13	726	729	714	714	-3	-0.42	19,200	-
[6092]	26/07/10	724	736	715	717	+4	+0.56	21,500	-
[6092]	26/07/09	711	726	711	713	+1	+0.14	17,700	-
[6092]	26/07/08	718	721	711	712	-9	-1.25	22,600	-
[6092]	26/07/07	719	730	719	721	+3	+0.42	8,500	-
[6092]	26/07/06	722	723	712	718	+6	+0.84	17,200	-
[6092]	26/07/03	703	716	697	712	+5	+0.71	12,800	-
[6092]	26/07/02	707	723	706	707	0	0.00	12,000	-
[6092]	26/07/01	728	730	707	707	-19	-2.62	19,800	-
[6092]	26/06/30	706	726	704	726	+20	+2.83	18,300	-
[6092]	26/06/29	693	710	693	706	+14	+2.02	22,800	-
[6092]	26/06/26	695	701	692	692	-1	-0.14	19,300	-
[6092]	26/06/25	693	697	692	693	+9	+1.32	15,500	-
[6092]	26/06/24	691	714	684	684	-3	-0.44	36,600	-
[6092]	26/06/23	720	720	687	687	-33	-4.58	121,700	-
[6092]	26/06/22	721	731	716	720	0	0.00	29,800	-
[6092]	26/06/19	737	741	720	720	-15	-2.04	14,700	-
[6092]	26/06/18	742	742	723	735	+1	+0.14	21,500	-
[6092]	26/06/17	728	751	728	734	+7	+0.96	28,500	-
[6092]	26/06/16	724	727	720	727	+4	+0.55	24,400	-
[6092]	26/06/15	733	735	718	723	-1	-0.14	31,400	-
[6092]	26/06/12	723	724	715	724	+15	+2.12	16,500	-
[6092]	26/06/11	714	716	700	709	-20	-2.74	43,700	-
[6092]	26/06/10	717	729	705	729	+15	+2.10	31,300	-
[6092]	26/06/09	711	720	706	714	+12	+1.71	12,900	-
[6092]	26/06/08	723	738	696	702	-36	-4.88	64,900	-
[6092]	26/06/05	738	752	738	738	0	0.00	24,800	-
[6092]	26/06/04	728	741	727	738	+1	+0.14	27,000	-
[6092]	26/06/03	725	744	703	737	+16	+2.22	71,800	-
[6092]	26/06/02	765	777	716	721	-61	-7.80	158,600	-
[6092]	26/06/01	795	795	778	782	-16	-2.01	33,300	-
[6092]	26/05/29	800	815	795	798	+5	+0.63	52,900	-
[6092]	26/05/28	799	805	781	793	-7	-0.88	45,500	-
[6092]	26/05/27	805	825	786	800	+8	+1.01	59,400	-
[6092]	26/05/26	807	809	775	792	-18	-2.22	107,200	-
[6092]	26/05/25	801	810	738	810	+3	+0.37	233,400	-
[6092]	26/05/22	824	835	798	807	-21.0	-2.54	82,300	-
[6092]	26/05/21	870	872	791	828	-35.0	-4.06	263,400	-
[6092]	26/05/20	937	946	838	863	-74.0	-7.90	171,300	-
[6092]	26/05/19	1,009	1,009	925	937	+33.0	+3.65	330,300	-
[6092]	26/05/18	801	918	801	904	+115.0	+14.58	384,600	-
[6092]	26/05/15	796	800	760	789	-17.0	-2.11	116,900	-
[6092]	26/05/14	818	822	791	806	-15.0	-1.83	39,400	-
[6092]	26/05/13	821	829	816	821	+6.0	+0.74	27,800	-
[6092]	26/05/12	833	850	813	815	-18.0	-2.16	60,100	-
[6092]	26/05/11	816	834	814	833	+12.0	+1.46	40,500	-
[6092]	26/05/08	809	821	800	821	+5.0	+0.61	29,900	-
[6092]	26/05/07	809	818	806	816	+9.0	+1.12	43,400	-
[6092]	26/05/01	796	809	788	807	+8.0	+1.00	30,300	-
[6092]	26/04/30	812	824	794	799	-19.0	-2.32	80,000	-
[6092]	26/04/28	798	821	787	818	+19.0	+2.38	50,100	-
[6092]	26/04/27	819	822	781	799	-23	-2.80	130,200	-
[6092]	26/04/24	839	842	817	822	-13	-1.56	46,900	-
[6092]	26/04/23	858	862	817	835	-21	-2.45	59,800	-
[6092]	26/04/22	864	864	846	856	-2	-0.23	52,500	-
[6092]	26/04/21	840	870	833	858	+20	+2.39	60,300	-
[6092]	26/04/20	840	850	830	838	+2	+0.24	28,100	-
[6092]	26/04/17	821	846	821	836	+15	+1.83	35,000	-
[6092]	26/04/16	820	841	817	821	-3	-0.36	34,300	-
[6092]	26/04/15	838	844	802	824	-16	-1.90	80,000	-
[6092]	26/04/14	821	840	817	840	+21	+2.56	45,700	-
[6092]	26/04/13	808	823	805	819	+6	+0.74	28,500	-
[6092]	26/04/10	822	824	807	813	-5	-0.61	51,300	-
[6092]	26/04/09	847	850	816	818	-32	-3.76	69,300	-
[6092]	26/04/08	829	852	811	850	+32	+3.91	94,500	-
[6092]	26/04/07	829	829	801	818	-12	-1.45	61,200	-
[6092]	26/04/06	817	834	812	830	+13	+1.59	56,700	-
[6092]	26/04/03	816	824	804	817	+3	+0.37	71,700	-
[6092]	26/04/02	814	850	803	814	0	0.00	298,000	-
[6092]	26/04/01	778	814	778	814	+51	+6.68	95,500	-
[6092]	26/03/31	772	780	756	763	-8	-1.04	66,300	-
[6092]	26/03/30	763	782	758	771	-16	-2.03	65,600	-
[6092]	26/03/27	798	813	782	787	-11	-1.38	50,300	-
[6092]	26/03/26	802	810	785	798	-4	-0.50	40,200	-
[6092]	26/03/25	765	807	765	802	+40	+5.25	50,400	-
[6092]	26/03/24	780	797	745	762	-6	-0.78	123,800	-
[6092]	26/03/23	771	787	756	768	-30	-3.76	86,900	-
[6092]	26/03/19	827	827	798	798	-40	-4.77	78,700	-
[6092]	26/03/18	794	855	790	838	+48	+6.08	143,000	-
[6092]	26/03/17	793	793	761	790	+12	+1.54	72,700	-
[6092]	26/03/16	748	794	740	778	+33	+4.43	133,400	-
[6092]	26/03/13	704	751	703	745	+26	+3.62	69,300	-
[6092]	26/03/12	724	747	715	719	-10	-1.37	89,600	-
[6092]	26/03/11	736	751	725	729	-1	-0.14	79,200	-
[6092]	26/03/10	700	739	700	730	+39	+5.64	50,400	-
[6092]	26/03/09	689	716	659	691	-28	-3.89	86,000	-
[6092]	26/03/06	727	728	705	719	+7	+0.98	51,300	-
[6092]	26/03/05	695	725	685	712	+37	+5.48	87,100	-
[6092]	26/03/04	637	688	611	675	+34	+5.30	121,300	-
[6092]	26/03/03	662	669	641	641	-31	-4.61	69,400	-
[6092]	26/03/02	696	697	665	672	-39	-5.49	39,800	-
[6092]	26/02/27	703	713	695	711	+10	+1.43	25,800	-
[6092]	26/02/26	708	708	691	701	-1	-0.14	15,800	-
[6092]	26/02/25	696	708	680	702	+7	+1.01	55,000	-
[6092]	26/02/24	650	711	650	695	+48	+7.42	133,200	-
[6092]	26/02/20	646	648	628	647	+9	+1.41	33,100	-
[6092]	26/02/19	649	649	638	638	-6	-0.93	15,200	-
[6092]	26/02/18	634	645	626	644	+7	+1.10	55,300	-
[6092]	26/02/17	639	640	631	637	+1	+0.16	10,300	-
[6092]	26/02/16	642	645	621	636	+24	+3.92	41,300	-
[6092]	26/02/13	632	632	612	612	-20	-3.16	17,200	-
[6092]	26/02/12	634	638	627	632	+5	+0.80	14,000	-
[6092]	26/02/10	629	632	624	627	+2	+0.32	8,200	-
[6092]	26/02/09	618	629	615	625	+10	+1.63	9,400	-
[6092]	26/02/06	622	622	615	615	-10	-1.60	7,400	-
[6092]	26/02/05	634	635	618	625	-10	-1.57	14,900	-
[6092]	26/02/04	615	638	612	635	+18	+2.92	23,500	-
[6092]	26/02/03	615	618	614	617	+3	+0.49	7,500	-
[6092]	26/02/02	618	627	614	614	-4	-0.65	6,400	-
[6092]	26/01/30	619	625	618	618	-1	-0.16	3,000	-
[6092]	26/01/29	621	621	615	619	-2	-0.32	5,100	-
[6092]	26/01/28	624	624	616	621	+1	+0.16	4,700	-
[6092]	26/01/27	610	623	610	620	+10	+1.64	9,000	-
[6092]	26/01/26	622	622	609	610	-13	-2.09	10,600	-
[6092]	26/01/23	618	623	616	623	+5	+0.81	8,100	-
[6092]	26/01/22	620	624	616	618	0	0.00	6,400	-
[6092]	26/01/21	621	621	617	618	-4	-0.64	7,000	-
[6092]	26/01/20	625	629	622	622	-1	-0.16	2,000	-
[6092]	26/01/19	633	633	621	623	-11	-1.74	14,200	-
[6092]	26/01/16	630	635	625	634	+3	+0.48	7,400	-
[6092]	26/01/15	627	634	627	631	+5	+0.80	4,700	-
[6092]	26/01/14	635	635	626	626	-9	-1.42	6,800	-
[6092]	26/01/13	633	635	625	635	+2	+0.32	10,900	-
[6092]	26/01/09	633	633	621	633	0	0.00	9,900	-
[6092]	26/01/08	610	638	610	633	+29	+4.80	33,500	-
[6092]	26/01/07	603	604	600	604	+2	+0.33	3,200	-
[6092]	26/01/06	601	609	600	602	-4	-0.66	6,700	-
[6092]	26/01/05	598	606	598	606	+8	+1.34	6,500	-
[6092]	25/12/30	593	605	590	598	+6	+1.01	12,300	-
[6092]	25/12/29	582	594	582	592	+12	+2.07	13,400	-
[6092]	25/12/26	579	585	578	580	+4	+0.69	21,600	-
[6092]	25/12/25	577	581	576	576	-4	-0.69	22,700	-
[6092]	25/12/24	590	590	580	580	-6	-1.02	11,500	-
[6092]	25/12/23	591	592	586	586	-5	-0.85	8,100	-
[6092]	25/12/22	590	599	587	591	+1	+0.17	10,000	-
[6092]	25/12/19	604	604	586	590	-7	-1.17	15,300	-
[6092]	25/12/18	600	604	594	597	-6	-1.00	5,000	-
[6092]	25/12/17	590	606	590	603	+11	+1.86	18,900	-
[6092]	25/12/16	596	602	591	592	-4	-0.67	9,400	-
[6092]	25/12/15	589	599	589	596	+7	+1.19	13,500	-
[6092]	25/12/12	589	598	588	589	-8	-1.34	15,700	-
[6092]	25/12/11	609	609	592	597	-12	-1.97	11,500	-
[6092]	25/12/10	609	612	609	609	-4	-0.65	18,500	-
[6092]	25/12/09	608	615	608	613	-1	-0.16	4,300	-
[6092]	25/12/08	609	619	609	614	-1	-0.16	5,800	-
[6092]	25/12/05	618	619	609	615	-6	-0.97	4,900	-
[6092]	25/12/04	607	623	607	621	+4	+0.65	8,000	-
[6092]	25/12/03	617	617	609	617	0	0.00	3,500	-
[6092]	25/12/02	625	625	606	617	-5	-0.80	16,900	-
[6092]	25/12/01	619	623	613	622	-1	-0.16	8,600	-
[6092]	25/11/28	603	623	603	623	+12	+1.96	12,200	-
[6092]	25/11/27	610	612	606	611	-1	-0.16	6,500	-
[6092]	25/11/26	611	612	602	612	+2	+0.33	4,700	-
[6092]	25/11/25	599	612	595	610	+10	+1.67	21,100	-
[6092]	25/11/21	589	605	586	600	+3	+0.50	14,000	-
[6092]	25/11/20	596	597	587	597	+7	+1.19	10,700	-
[6092]	25/11/19	601	601	590	590	-10	-1.67	8,400	-
[6092]	25/11/18	609	609	591	600	0	0.00	17,400	-
[6092]	25/11/17	585	606	585	600	+16	+2.74	28,300	-
[6092]	25/11/14	583	584	580	584	+1	+0.17	7,300	-
[6092]	25/11/13	578	588	578	583	-3	-0.51	8,200	-
[6092]	25/11/12	579	595	579	586	+9	+1.56	14,000	-
[6092]	25/11/11	577	582	575	577	+2	+0.35	6,200	-
[6092]	25/11/10	572	579	572	575	+5	+0.88	18,400	-
[6092]	25/11/07	564	572	564	570	+3	+0.53	3,800	-
[6092]	25/11/06	569	569	565	567	-1	-0.18	3,400	-
[6092]	25/11/05	572	572	561	568	-3	-0.53	10,600	-
[6092]	25/11/04	564	572	559	571	+7	+1.24	8,000	-
[6092]	25/10/31	574	574	564	564	-13	-2.25	12,500	-
[6092]	25/10/30	568	582	568	577	+10	+1.76	8,700	-
[6092]	25/10/29	567	578	561	567	-3	-0.53	13,900	-
[6092]	25/10/28	580	581	570	570	-11	-1.89	7,100	-
[6092]	25/10/27	581	592	581	581	+1	+0.17	15,800	-
[6092]	25/10/24	584	584	576	580	-1	-0.17	6,000	-
[6092]	25/10/23	580	589	579	581	+1	+0.17	9,500	-
[6092]	25/10/22	574	582	573	580	+1	+0.17	10,500	-
[6092]	25/10/21	573	588	573	579	+6	+1.05	21,600	-
[6092]	25/10/20	579	580	571	573	+3	+0.53	11,000	-
[6092]	25/10/17	574	574	565	570	-3	-0.52	8,100	-
[6092]	25/10/16	566	576	566	573	+7	+1.24	15,600	-
[6092]	25/10/15	557	575	557	566	+10	+1.80	16,600	-
[6092]	25/10/14	564	568	550	556	-15	-2.63	54,800	-
[6092]	25/10/10	587	587	567	571	-16	-2.73	31,700	-
[6092]	25/10/09	591	592	587	587	-6	-1.01	8,400	-
[6092]	25/10/08	594	595	589	593	0	0.00	14,000	-
[6092]	25/10/07	590	593	582	593	+5	+0.85	19,500	-
[6092]	25/10/06	578	592	575	588	+10	+1.73	44,500	-
[6092]	25/10/03	580	584	577	578	-4	-0.69	22,600	-
[6092]	25/10/02	584	585	580	582	0	0.00	19,400	-
[6092]	25/10/01	599	600	582	582	-18	-3.00	36,700	-
[6092]	25/09/30	601	601	596	600	0	0.00	15,400	-
[6092]	25/09/29	600	610	598	600	-30	-4.76	97,200	-
[6092]	25/09/26	628	644	628	630	-3	-0.47	81,000	-
[6092]	25/09/25	640	648	633	633	-5	-0.78	34,600	-
[6092]	25/09/24	632	640	631	638	+4	+0.63	23,200	-
[6092]	25/09/22	636	640	634	634	-2	-0.31	16,500	-
[6092]	25/09/19	649	649	631	636	-14	-2.15	39,900	-
[6092]	25/09/18	646	650	645	650	+4	+0.62	8,300	-
[6092]	25/09/17	653	654	646	646	-5	-0.77	8,700	-
[6092]	25/09/16	644	653	644	651	+10	+1.56	12,600	-
[6092]	25/09/12	645	646	640	641	-3	-0.47	18,500	-
[6092]	25/09/11	653	654	644	644	-3	-0.46	12,900	-
[6092]	25/09/10	647	651	644	647	0	0.00	16,900	-
[6092]	25/09/09	651	655	641	647	+2	+0.31	39,200	-
[6092]	25/09/08	650	655	645	645	-3	-0.46	60,500	-
[6092]	25/09/05	650	652	648	648	-2	-0.31	23,900	-