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
[6240]	26/10/29	477	477	463	463	-15.0	-3.14	1,458,100	32,213,037,056
[6240]	26/10/28	485	488	478	478	-6.0	-1.24	391,900	33,256,654,848
[6240]	26/10/27	486	489	483	484	+6.0	+1.26	342,700	33,674,102,784
[6240]	26/10/26	482	487	478	478	-4.0	-0.83	282,600	33,256,654,848
[6240]	26/10/23	480	483	468	482	-3.0	-0.62	824,200	33,534,953,472
[6240]	26/10/22	490	492	483	485	-7.0	-1.42	427,700	33,743,677,440
[6240]	26/10/21	490	495	487	492	+5.0	+1.03	249,700	34,230,700,032
[6240]	26/10/20	495	497	486	487	-10.0	-2.01	441,200	33,882,826,752
[6240]	26/10/19	500	500	495	497	-5.0	-1.00	289,600	34,578,571,264
[6240]	26/10/16	499	507	495	502	-2.0	-0.40	491,800	34,926,444,544
[6240]	26/10/15	495	504	486	504	+3.0	+0.60	524,900	35,065,593,856
[6240]	26/10/14	502	505	500	501	-5.0	-0.99	294,400	34,856,869,888
[6240]	26/10/13	499	507	493	506	+10.0	+2.02	351,400	35,204,743,168
[6240]	26/10/09	491	500	487	496	0	+0.00	431,300	34,508,996,608
[6240]	26/10/08	501	502	490	496	-10.0	-1.98	513,900	34,508,996,608
[6240]	26/10/07	504	509	500	506	+1.0	+0.20	411,100	35,204,743,168
[6240]	26/10/06	511	516	504	505	-9.0	-1.75	218,300	35,135,168,512
[6240]	26/10/05	511	517	507	514	+11.0	+2.19	267,900	35,761,340,416
[6240]	26/10/02	513	520	503	503	-12.0	-2.33	280,700	34,996,019,200
[6240]	26/10/01	510	518	507	515	0	+0.00	315,600	35,830,915,072
[6240]	26/09/30	519	520	509	515	-1.0	-0.19	356,100	35,830,915,072
[6240]	26/09/29	523	524	515	516	-7.0	-1.34	412,900	35,900,489,728
[6240]	26/09/28	526	530	522	523	-4.0	-0.76	493,600	36,387,512,320
[6240]	26/09/25	524	527	521	527	+3.0	+0.57	342,900	36,665,810,944
[6240]	26/09/24	520	528	516	524	+4.0	+0.77	403,300	36,457,086,976
[6240]	26/09/18	524	527	520	520	-7.0	-1.33	331,300	36,178,788,352
[6240]	26/09/17	522	530	518	527	+2.0	+0.38	265,600	36,665,810,944
[6240]	26/09/16	513	526	513	525	+12.0	+2.34	258,400	36,526,661,632
[6240]	26/09/15	516	520	513	513	-10.0	-1.91	376,300	35,691,765,760
[6240]	26/09/14	518	524	511	523	+5.0	+0.97	234,600	36,387,512,320
[6240]	26/09/11	504	519	501	518	-6.0	-1.15	400,800	36,039,639,040
[6240]	26/09/10	518	524	512	524	+4.0	+0.77	214,700	36,457,086,976
[6240]	26/09/09	526	528	520	520	-9.0	-1.70	287,100	36,178,788,352
[6240]	26/09/08	532	535	529	529	-6.0	-1.12	196,000	36,804,960,256
[6240]	26/09/07	544	546	534	535	-4.0	-0.74	207,100	37,222,408,192
[6240]	26/09/04	535	540	531	539	+3.0	+0.56	195,200	37,500,706,816
[6240]	26/09/03	537	543	533	536	+2.0	+0.37	210,200	37,291,982,848
[6240]	26/09/02	537	538	532	534	-4.0	-0.74	342,600	37,152,833,536
[6240]	26/09/01	540	545	538	538	-5.0	-0.92	225,800	37,431,132,160
[6240]	26/08/31	535	545	533	543	+6.0	+1.12	330,600	37,779,005,440
[6240]	26/08/28	542	546	536	537	-7.0	-1.29	219,200	37,361,557,504
[6240]	26/08/27	542	548	539	544	+2.0	+0.37	247,800	37,848,580,096
[6240]	26/08/26	532	543	532	542	+9.0	+1.69	239,900	37,709,430,784
[6240]	26/08/25	537	538	531	533	-2.0	-0.37	207,700	37,083,258,880
[6240]	26/08/24	537	539	534	535	-2.0	-0.37	207,100	37,222,408,192
[6240]	26/08/21	536	540	534	537	-6.0	-1.10	221,500	37,361,557,504
[6240]	26/08/20	526	544	526	543	+20.0	+3.82	246,400	37,779,005,440
[6240]	26/08/19	539	542	522	523	-22.0	-4.04	397,900	36,387,512,320
[6240]	26/08/18	540	546	534	545	+2.0	+0.37	284,100	37,918,150,656
[6240]	26/08/17	549	557	540	543	-3.0	-0.55	293,100	37,779,005,440
[6240]	26/08/14	532	548	531	546	+15.0	+2.82	312,900	37,987,725,312
[6240]	26/08/13	542	542	528	531	-7.0	-1.30	411,900	36,944,109,568
[6240]	26/08/12	532	546	527	538	+5.0	+0.94	699,600	37,431,132,160
[6240]	26/08/10	536	544	523	533	-23.0	-4.14	812,700	37,083,258,880
[6240]	26/08/07	560	560	549	556	-1.0	-0.18	338,100	38,683,471,872
[6240]	26/08/06	557	568	554	557	-2.0	-0.36	271,100	38,753,046,528
[6240]	26/08/05	560	567	559	559	+15.0	+2.76	413,800	38,892,195,840
[6240]	26/08/04	540	549	538	544	+2.0	+0.37	177,200	37,848,580,096
[6240]	26/08/03	533	545	521	542	+2.0	+0.37	464,500	37,709,430,784
[6240]	26/07/31	542	548	532	540	+8.0	+1.50	256,100	37,570,281,472
[6240]	26/07/30	530	537	525	532	-2.0	-0.37	287,400	37,013,684,224
[6240]	26/07/29	545	548	523	534	-1.0	-0.19	452,900	37,152,833,536
[6240]	26/07/28	555	556	532	535	-16.0	-2.90	433,800	37,222,408,192
[6240]	26/07/27	542	554	540	551	+12.0	+2.23	257,400	38,335,598,592
[6240]	26/07/24	545	545	533	539	-8.0	-1.46	205,100	37,500,706,816
[6240]	26/07/23	538	547	538	547	+9.0	+1.67	232,800	38,057,299,968
[6240]	26/07/22	532	542	530	538	+16.0	+3.07	446,100	36,916,494,336
[6240]	26/07/21	520	525	514	522	+9.0	+1.75	282,300	35,818,602,496
[6240]	26/07/17	522	529	506	513	-10	-1.91	498,000	-
[6240]	26/07/16	525	530	520	523	-7	-1.32	331,000	-
[6240]	26/07/15	530	533	519	530	+25	+4.95	483,500	-
[6240]	26/07/14	505	509	502	505	-2	-0.39	197,400	-
[6240]	26/07/13	512	520	506	507	-1	-0.20	213,600	-
[6240]	26/07/10	511	515	507	508	+4	+0.79	242,800	-
[6240]	26/07/09	503	510	502	504	+3	+0.60	167,000	-
[6240]	26/07/08	507	512	501	501	-10	-1.96	385,000	-
[6240]	26/07/07	522	522	510	511	-11	-2.11	248,700	-
[6240]	26/07/06	512	522	511	522	+11	+2.15	305,300	-
[6240]	26/07/03	503	515	500	511	+6	+1.19	311,900	-
[6240]	26/07/02	498	510	497	505	+6	+1.20	342,100	-
[6240]	26/07/01	499	502	496	499	0	0.00	294,800	-
[6240]	26/06/30	507	507	499	499	-7	-1.38	193,300	-
[6240]	26/06/29	508	510	496	506	+4	+0.80	342,300	-
[6240]	26/06/26	503	509	498	502	0	0.00	209,600	-
[6240]	26/06/25	513	515	502	502	-1	-0.20	189,400	-
[6240]	26/06/24	507	516	501	503	-4	-0.79	207,900	-
[6240]	26/06/23	532	532	507	507	-19	-3.61	263,400	-
[6240]	26/06/22	523	532	522	526	+3	+0.57	238,900	-
[6240]	26/06/19	529	533	519	523	+1	+0.19	306,800	-
[6240]	26/06/18	534	534	522	522	-6	-1.14	236,900	-
[6240]	26/06/17	512	537	512	528	+13	+2.52	324,400	-
[6240]	26/06/16	517	522	511	515	-11	-2.09	253,100	-
[6240]	26/06/15	526	533	523	526	+13	+2.53	381,000	-
[6240]	26/06/12	511	515	499	513	+7	+1.38	385,400	-
[6240]	26/06/11	510	510	489	506	-14	-2.69	523,100	-
[6240]	26/06/10	523	528	516	520	-8	-1.52	223,400	-
[6240]	26/06/09	536	539	525	528	+3	+0.57	214,400	-
[6240]	26/06/08	521	529	514	525	-6	-1.13	432,900	-
[6240]	26/06/05	529	538	526	531	+4	+0.76	272,900	-
[6240]	26/06/04	520	532	519	527	+1	+0.19	237,600	-
[6240]	26/06/03	523	535	520	526	+8	+1.54	672,400	-
[6240]	26/06/02	542	542	515	518	-33	-5.99	600,200	-
[6240]	26/06/01	572	572	550	551	-26	-4.51	491,400	-
[6240]	26/05/29	581	589	577	577	+2	+0.35	320,900	-
[6240]	26/05/28	585	586	569	575	-18	-3.04	656,300	-
[6240]	26/05/27	599	601	590	593	-7	-1.17	481,200	-
[6240]	26/05/26	603	606	592	600	-5	-0.83	375,100	-
[6240]	26/05/25	612	612	594	605	-6	-0.98	547,200	-
[6240]	26/05/22	604	615	594	611	+13.0	+2.17	529,600	-
[6240]	26/05/21	579	604	576	598	+26.0	+4.55	631,600	-
[6240]	26/05/20	589	589	565	572	-22.0	-3.70	725,600	-
[6240]	26/05/19	619	621	594	594	-25.0	-4.04	915,200	-
[6240]	26/05/18	600	626	584	619	+43.0	+7.47	1,836,500	-
[6240]	26/05/15	595	595	568	576	-4.0	-0.69	988,400	-
[6240]	26/05/14	582	589	574	580	+8.0	+1.40	483,900	-
[6240]	26/05/13	578	578	565	572	-1.0	-0.17	660,900	-
[6240]	26/05/12	573	598	569	573	+50.0	+9.56	2,116,100	-
[6240]	26/05/11	530	532	523	523	-3.0	-0.57	339,600	-
[6240]	26/05/08	526	531	518	526	0	+0.00	397,300	-
[6240]	26/05/07	522	541	522	526	+29.0	+5.84	1,118,200	-
[6240]	26/05/01	497	500	489	497	+11.0	+2.26	212,900	-
[6240]	26/04/30	493	495	486	486	-14.0	-2.80	268,500	-
[6240]	26/04/28	500	503	492	500	+6.0	+1.21	278,500	-
[6240]	26/04/27	488	496	483	494	+8	+1.65	196,100	-
[6240]	26/04/24	489	491	481	486	-1	-0.21	137,800	-
[6240]	26/04/23	490	491	478	487	-2	-0.41	285,800	-
[6240]	26/04/22	497	497	488	489	-7	-1.41	224,200	-
[6240]	26/04/21	508	508	495	496	-10	-1.98	271,200	-
[6240]	26/04/20	503	508	502	506	+6	+1.20	270,500	-
[6240]	26/04/17	497	500	494	500	+5	+1.01	152,400	-
[6240]	26/04/16	500	502	495	495	-3	-0.60	191,800	-
[6240]	26/04/15	503	508	495	498	-4	-0.80	343,100	-
[6240]	26/04/14	502	504	498	502	+5	+1.01	176,700	-
[6240]	26/04/13	494	503	492	497	+1	+0.20	219,400	-
[6240]	26/04/10	501	506	496	496	-2	-0.40	289,700	-
[6240]	26/04/09	500	507	494	498	-2	-0.40	438,200	-
[6240]	26/04/08	498	502	492	500	+14	+2.88	397,800	-
[6240]	26/04/07	486	491	483	486	0	0.00	208,300	-
[6240]	26/04/06	487	489	484	486	0	0.00	180,300	-
[6240]	26/04/03	489	497	485	486	+4	+0.83	184,700	-
[6240]	26/04/02	495	500	482	482	-12	-2.43	349,500	-
[6240]	26/04/01	488	497	481	494	+22	+4.66	314,800	-
[6240]	26/03/31	480	486	472	472	-9	-1.87	328,800	-
[6240]	26/03/30	480	481	471	481	-17	-3.41	284,900	-
[6240]	26/03/27	504	505	496	498	-2	-0.40	320,500	-
[6240]	26/03/26	505	508	495	500	-7	-1.38	179,100	-
[6240]	26/03/25	504	509	502	507	+16	+3.26	295,300	-
[6240]	26/03/24	493	496	484	491	+18	+3.81	350,500	-
[6240]	26/03/23	487	488	472	473	-18	-3.67	458,300	-
[6240]	26/03/19	501	502	491	491	-20	-3.91	429,500	-
[6240]	26/03/18	505	512	501	511	+11	+2.20	263,300	-
[6240]	26/03/17	510	511	500	500	-5	-0.99	212,500	-
[6240]	26/03/16	509	514	501	505	-6	-1.17	283,500	-
[6240]	26/03/13	510	518	510	511	-5	-0.97	225,300	-
[6240]	26/03/12	526	531	510	516	-15	-2.82	392,200	-
[6240]	26/03/11	537	541	529	531	-2	-0.38	371,000	-
[6240]	26/03/10	531	533	521	533	+12	+2.30	436,700	-
[6240]	26/03/09	510	525	509	521	-18	-3.34	571,500	-
[6240]	26/03/06	517	551	511	539	+21	+4.05	910,900	-
[6240]	26/03/05	515	522	506	518	+21	+4.23	822,700	-
[6240]	26/03/04	515	530	495	497	-48	-8.81	1,367,800	-
[6240]	26/03/03	582	582	545	545	-43	-7.31	1,310,500	-
[6240]	26/03/02	587	599	585	588	-7	-1.18	438,300	-
[6240]	26/02/27	586	598	580	595	+5	+0.85	684,600	-
[6240]	26/02/26	591	597	584	590	+8	+1.37	605,200	-
[6240]	26/02/25	605	615	580	582	-24	-3.96	1,055,800	-
[6240]	26/02/24	599	613	598	606	+11	+1.85	527,700	-
[6240]	26/02/20	601	604	593	595	-14	-2.30	386,300	-
[6240]	26/02/19	598	611	595	609	+15	+2.53	250,400	-
[6240]	26/02/18	603	604	594	594	-8	-1.33	267,600	-
[6240]	26/02/17	605	612	590	602	+1	+0.17	637,300	-
[6240]	26/02/16	597	606	578	601	-35	-5.50	1,013,600	-
[6240]	26/02/13	667	671	636	636	-24	-3.64	517,900	-
[6240]	26/02/12	655	664	652	660	+11	+1.69	548,900	-
[6240]	26/02/10	637	652	637	649	+10	+1.56	386,600	-
[6240]	26/02/09	641	641	626	639	+11	+1.75	448,400	-
[6240]	26/02/06	624	634	615	628	+1	+0.16	473,400	-
[6240]	26/02/05	623	632	620	627	+10	+1.62	402,600	-
[6240]	26/02/04	602	620	599	617	+15	+2.49	428,900	-
[6240]	26/02/03	595	603	589	602	+13	+2.21	345,300	-
[6240]	26/02/02	594	603	583	589	-3	-0.51	307,600	-
[6240]	26/01/30	585	595	581	592	+13	+2.25	222,900	-
[6240]	26/01/29	579	582	572	579	-2	-0.34	274,400	-
[6240]	26/01/28	586	587	579	581	-8	-1.36	307,300	-
[6240]	26/01/27	590	590	584	589	0	0.00	199,300	-
[6240]	26/01/26	602	602	585	589	-20	-3.28	596,400	-
[6240]	26/01/23	621	622	607	609	-8	-1.30	311,200	-
[6240]	26/01/22	616	621	612	617	+5	+0.82	233,200	-
[6240]	26/01/21	609	614	602	612	-2	-0.33	259,000	-
[6240]	26/01/20	623	625	611	614	0	0.00	285,400	-
[6240]	26/01/19	627	627	607	614	-9	-1.44	417,700	-
[6240]	26/01/16	613	627	610	623	+11	+1.80	433,700	-
[6240]	26/01/15	601	613	599	612	+5	+0.82	377,100	-
[6240]	26/01/14	605	609	599	607	+6	+1.00	394,900	-
[6240]	26/01/13	611	612	595	601	-4	-0.66	433,700	-
[6240]	26/01/09	603	608	600	605	+5	+0.83	269,000	-
[6240]	26/01/08	600	609	596	600	-7	-1.15	261,400	-
[6240]	26/01/07	595	613	589	607	+12	+2.02	478,600	-
[6240]	26/01/06	598	601	589	595	-3	-0.50	327,100	-
[6240]	26/01/05	610	611	598	598	-4	-0.66	294,100	-
[6240]	25/12/30	604	604	598	602	-6	-0.99	270,100	-
[6240]	25/12/29	600	612	598	608	+11	+1.84	417,300	-
[6240]	25/12/26	604	606	593	597	0	0.00	345,900	-
[6240]	25/12/25	592	599	589	597	+12	+2.05	352,500	-
[6240]	25/12/24	596	598	583	585	-8	-1.35	384,400	-
[6240]	25/12/23	586	593	584	593	+7	+1.19	242,700	-
[6240]	25/12/22	588	595	582	586	+8	+1.38	299,200	-
[6240]	25/12/19	572	583	570	578	+6	+1.05	428,300	-
[6240]	25/12/18	576	581	570	572	-9	-1.55	277,700	-
[6240]	25/12/17	580	583	572	581	+5	+0.87	284,000	-
[6240]	25/12/16	601	602	575	576	-31	-5.11	727,800	-
[6240]	25/12/15	603	609	598	607	-4	-0.65	252,900	-
[6240]	25/12/12	606	617	604	611	+15	+2.52	404,400	-
[6240]	25/12/11	618	620	595	596	-20	-3.25	645,900	-
[6240]	25/12/10	625	631	614	616	-5	-0.81	321,300	-
[6240]	25/12/09	617	625	615	621	-1	-0.16	377,800	-
[6240]	25/12/08	615	622	612	622	+7	+1.14	246,600	-
[6240]	25/12/05	622	628	615	615	-12	-1.91	271,600	-
[6240]	25/12/04	614	642	613	627	+19	+3.13	490,200	-
[6240]	25/12/03	619	624	608	608	-13	-2.09	352,600	-
[6240]	25/12/02	629	630	618	621	-10	-1.58	306,400	-
[6240]	25/12/01	639	641	630	631	-14	-2.17	301,100	-
[6240]	25/11/28	636	648	635	645	+3	+0.47	350,800	-
[6240]	25/11/27	644	650	638	642	+1	+0.16	411,200	-
[6240]	25/11/26	620	641	620	641	+34	+5.60	540,200	-
[6240]	25/11/25	598	612	591	607	+19	+3.23	587,700	-
[6240]	25/11/21	598	598	583	588	-40	-6.37	1,235,500	-
[6240]	25/11/20	621	630	614	628	+17	+2.78	493,800	-
[6240]	25/11/19	621	624	607	611	-11	-1.77	449,500	-
[6240]	25/11/18	633	639	619	622	-25	-3.86	371,100	-
[6240]	25/11/17	640	647	631	647	0	0.00	251,700	-
[6240]	25/11/14	650	656	641	647	-11	-1.67	341,900	-
[6240]	25/11/13	656	664	651	658	-1	-0.15	304,700	-
[6240]	25/11/12	634	660	630	659	+23	+3.62	437,900	-
[6240]	25/11/11	641	647	630	636	-8	-1.24	384,200	-
[6240]	25/11/10	630	646	629	644	+15	+2.38	657,100	-
[6240]	25/11/07	656	658	621	629	-34	-5.13	1,023,800	-
[6240]	25/11/06	654	673	620	663	-61	-8.43	2,141,800	-
[6240]	25/11/05	755	756	707	724	-43	-5.61	937,900	-
[6240]	25/11/04	763	787	760	767	+5	+0.66	647,400	-
[6240]	25/10/31	761	771	750	762	-8	-1.04	418,600	-
[6240]	25/10/30	766	799	766	770	+3	+0.39	427,200	-
[6240]	25/10/29	773	779	767	767	-6	-0.78	367,500	-
[6240]	25/10/28	797	799	773	773	-33	-4.09	408,700	-
[6240]	25/10/27	798	811	794	806	+26	+3.33	463,600	-
[6240]	25/10/24	768	780	767	780	+15	+1.96	246,700	-
[6240]	25/10/23	773	775	764	765	-18	-2.30	383,200	-
[6240]	25/10/22	787	790	777	783	-17	-2.13	480,400	-
[6240]	25/10/21	807	822	798	800	+5	+0.63	461,700	-
[6240]	25/10/20	788	797	775	795	+19	+2.45	383,600	-
[6240]	25/10/17	769	777	763	776	-7	-0.89	364,600	-
[6240]	25/10/16	789	798	778	783	-3	-0.38	274,300	-
[6240]	25/10/15	759	786	759	786	+32	+4.24	520,800	-
[6240]	25/10/14	789	797	747	754	-50	-6.22	904,900	-
[6240]	25/10/10	807	849	801	804	+10	+1.26	1,601,200	-
[6240]	25/10/09	771	794	771	794	+21	+2.72	490,400	-
[6240]	25/10/08	770	782	765	773	+6	+0.78	438,400	-
[6240]	25/10/07	762	773	759	767	+15	+1.99	514,500	-
[6240]	25/10/06	754	758	746	752	+13	+1.76	380,500	-
[6240]	25/10/03	740	750	738	739	+6	+0.82	377,900	-
[6240]	25/10/02	732	750	730	733	-1	-0.14	362,400	-
[6240]	25/10/01	765	772	730	734	+11	+1.52	816,500	-
[6240]	25/09/30	722	733	720	723	+1	+0.14	336,600	-
[6240]	25/09/29	730	737	719	722	-8	-1.10	393,500	-
[6240]	25/09/26	729	742	725	730	+7	+0.97	474,100	-
[6240]	25/09/25	717	728	717	723	+6	+0.84	313,600	-
[6240]	25/09/24	750	752	717	717	-9	-1.24	621,600	-
[6240]	25/09/22	709	728	707	726	+27	+3.86	418,900	-
[6240]	25/09/19	703	705	688	699	+4	+0.58	390,600	-
[6240]	25/09/18	694	701	693	695	+1	+0.14	254,600	-
[6240]	25/09/17	716	724	693	694	-7	-1.00	381,900	-
[6240]	25/09/16	713	722	701	701	-12	-1.68	352,900	-
[6240]	25/09/12	745	750	709	713	+9	+1.28	934,600	-
[6240]	25/09/11	726	734	704	704	+12	+1.73	687,200	-
[6240]	25/09/10	699	706	690	692	-7	-1.00	374,800	-
[6240]	25/09/09	699	706	688	699	+9	+1.30	600,100	-
[6240]	25/09/08	675	690	675	690	+6	+0.88	475,400	-
[6240]	25/09/05	680	691	672	684	+14	+2.09	888,100	-