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
[6748]	26/10/29	753	753	745	747	-7.0	-0.93	9,400	9,624,345,600
[6748]	26/10/28	763	766	754	754	-4.0	-0.53	3,200	9,714,533,376
[6748]	26/10/27	758	772	758	758	0	+0.00	4,800	9,766,069,248
[6748]	26/10/26	762	770	752	758	-4.0	-0.52	8,000	9,766,069,248
[6748]	26/10/23	762	763	746	762	-4.0	-0.52	17,200	9,817,606,144
[6748]	26/10/22	768	771	764	766	-2.0	-0.26	1,200	9,869,142,016
[6748]	26/10/21	770	775	761	768	-2.0	-0.26	10,200	9,894,909,952
[6748]	26/10/20	779	779	763	770	-9.0	-1.16	6,000	9,920,677,888
[6748]	26/10/19	770	780	770	779	-6.0	-0.76	4,000	10,036,633,600
[6748]	26/10/16	769	785	768	785	+16.0	+2.08	9,900	10,113,937,408
[6748]	26/10/15	779	779	762	769	-12.0	-1.54	19,700	9,907,793,920
[6748]	26/10/14	782	782	774	781	+2.0	+0.26	5,500	10,062,401,536
[6748]	26/10/13	775	779	768	779	+2.0	+0.26	8,800	10,036,633,600
[6748]	26/10/09	768	778	768	777	+7.0	+0.91	6,600	10,010,865,664
[6748]	26/10/08	780	780	768	770	-9.0	-1.16	19,600	9,920,677,888
[6748]	26/10/07	783	783	776	779	-1.0	-0.13	3,600	10,036,633,600
[6748]	26/10/06	768	780	768	780	+7.0	+0.91	10,200	10,049,517,568
[6748]	26/10/05	776	780	773	773	-6.0	-0.77	9,200	9,959,329,792
[6748]	26/10/02	780	784	776	779	-6.0	-0.76	22,200	10,036,633,600
[6748]	26/10/01	783	787	778	785	+2.0	+0.26	15,400	10,113,937,408
[6748]	26/09/30	775	784	774	783	+10.0	+1.29	7,700	10,088,169,472
[6748]	26/09/29	775	781	769	773	-4.0	-0.51	4,400	9,959,329,792
[6748]	26/09/28	784	786	774	777	-7.0	-0.89	6,800	10,010,865,664
[6748]	26/09/25	763	788	763	784	+18.0	+2.35	13,900	10,101,053,440
[6748]	26/09/24	760	768	760	766	+6.0	+0.79	6,500	9,869,142,016
[6748]	26/09/18	757	766	754	760	+3.0	+0.40	12,100	9,791,838,208
[6748]	26/09/17	759	759	750	757	0	+0.00	21,400	9,753,185,280
[6748]	26/09/16	750	757	750	757	+3.0	+0.40	8,400	9,753,185,280
[6748]	26/09/15	746	757	742	754	+8.0	+1.07	5,000	9,714,533,376
[6748]	26/09/14	741	747	735	746	+3.0	+0.40	11,200	9,611,461,632
[6748]	26/09/11	753	756	741	743	-21.0	-2.75	16,900	9,572,809,728
[6748]	26/09/10	767	767	758	764	-19.0	-2.43	34,400	9,843,374,080
[6748]	26/09/09	776	786	776	783	+9.0	+1.16	4,400	10,088,169,472
[6748]	26/09/08	789	789	774	774	-15.0	-1.90	15,500	9,972,213,760
[6748]	26/09/07	785	790	781	789	+7.0	+0.90	10,400	10,165,473,280
[6748]	26/09/04	781	788	779	782	+2.0	+0.26	11,300	10,075,285,504
[6748]	26/09/03	765	781	765	780	+12.0	+1.56	5,900	10,049,517,568
[6748]	26/09/02	771	777	764	768	-16.0	-2.04	20,100	9,894,909,952
[6748]	26/09/01	790	790	780	784	-6.0	-0.76	12,900	10,101,053,440
[6748]	26/08/31	796	796	786	790	-5.0	-0.63	5,200	10,178,357,248
[6748]	26/08/28	793	796	791	795	+4.0	+0.51	4,700	10,242,778,112
[6748]	26/08/27	791	795	784	791	+6.0	+0.76	19,100	10,191,241,216
[6748]	26/08/26	782	787	779	785	+6.0	+0.77	9,800	10,113,937,408
[6748]	26/08/25	776	782	761	779	+2.0	+0.26	22,800	10,036,633,600
[6748]	26/08/24	783	790	777	777	-9.0	-1.15	23,600	10,010,865,664
[6748]	26/08/21	789	791	786	786	-6.0	-0.76	4,500	10,126,821,376
[6748]	26/08/20	780	794	780	792	+2.0	+0.25	11,000	10,204,125,184
[6748]	26/08/19	796	796	775	790	-5.0	-0.63	30,600	10,178,357,248
[6748]	26/08/18	800	804	793	795	-8.0	-1.00	10,500	10,242,778,112
[6748]	26/08/17	798	803	795	803	+6.0	+0.75	39,500	10,345,849,856
[6748]	26/08/14	795	798	780	797	+2.0	+0.25	21,700	10,268,546,048
[6748]	26/08/13	792	809	774	795	+33.0	+4.33	113,200	10,242,778,112
[6748]	26/08/12	754	763	742	762	+8.0	+1.06	52,400	9,817,606,144
[6748]	26/08/10	753	754	723	754	0	+0.00	66,600	9,714,533,376
[6748]	26/08/07	748	754	735	754	+10.0	+1.34	13,000	9,714,533,376
[6748]	26/08/06	743	750	743	744	+1.0	+0.13	6,700	9,585,693,696
[6748]	26/08/05	731	745	725	743	+16.0	+2.20	15,800	9,572,809,728
[6748]	26/08/04	732	732	720	727	0	+0.00	6,500	9,366,666,240
[6748]	26/08/03	727	733	718	727	0	+0.00	13,100	9,366,666,240
[6748]	26/07/31	720	734	718	727	+10.0	+1.39	6,900	9,366,666,240
[6748]	26/07/30	715	723	715	717	+2.0	+0.28	5,300	9,237,825,536
[6748]	26/07/29	725	725	715	715	-9.0	-1.24	6,000	9,212,057,600
[6748]	26/07/28	754	754	724	724	-29.0	-3.85	7,300	9,328,014,336
[6748]	26/07/27	738	753	733	753	+20.0	+2.73	10,100	9,701,649,408
[6748]	26/07/24	739	739	731	733	-11.0	-1.48	9,900	9,443,970,048
[6748]	26/07/23	737	744	731	744	+7.0	+0.95	11,300	9,585,693,696
[6748]	26/07/22	726	738	721	737	+13.0	+1.80	15,900	9,495,505,920
[6748]	26/07/21	704	731	704	724	+20.0	+2.84	26,000	9,328,014,336
[6748]	26/07/17	716	722	693	704	-20	-2.76	45,700	-
[6748]	26/07/16	728	728	721	724	+1	+0.14	3,500	-
[6748]	26/07/15	719	725	716	723	+11	+1.54	5,800	-
[6748]	26/07/14	708	720	708	712	-4	-0.56	12,600	-
[6748]	26/07/13	728	732	713	716	-4	-0.56	11,400	-
[6748]	26/07/10	723	735	711	720	-6	-0.83	13,000	-
[6748]	26/07/09	716	726	710	726	+18	+2.54	7,500	-
[6748]	26/07/08	710	726	706	708	-12	-1.67	21,500	-
[6748]	26/07/07	734	735	720	720	-11	-1.50	8,400	-
[6748]	26/07/06	721	735	721	731	+6	+0.83	9,600	-
[6748]	26/07/03	719	728	714	725	0	0.00	7,400	-
[6748]	26/07/02	704	729	704	725	+24	+3.42	14,400	-
[6748]	26/07/01	700	709	699	701	+2	+0.29	8,100	-
[6748]	26/06/30	705	708	683	699	-4	-0.57	16,600	-
[6748]	26/06/29	701	710	701	703	-7	-0.99	10,700	-
[6748]	26/06/26	695	711	695	710	+15	+2.16	19,000	-
[6748]	26/06/25	700	703	682	695	-5	-0.71	20,100	-
[6748]	26/06/24	693	706	693	700	+2	+0.29	7,700	-
[6748]	26/06/23	713	713	698	698	-15	-2.10	8,200	-
[6748]	26/06/22	704	716	704	713	+9	+1.28	6,000	-
[6748]	26/06/19	703	710	703	704	-1	-0.14	9,000	-
[6748]	26/06/18	704	705	697	705	+1	+0.14	8,800	-
[6748]	26/06/17	688	704	687	704	+19	+2.77	20,600	-
[6748]	26/06/16	693	693	684	685	-8	-1.15	6,300	-
[6748]	26/06/15	683	696	677	693	+12	+1.76	22,800	-
[6748]	26/06/12	683	689	678	681	+5	+0.74	13,300	-
[6748]	26/06/11	687	687	667	676	-12	-1.74	50,300	-
[6748]	26/06/10	689	699	680	688	-9	-1.29	52,200	-
[6748]	26/06/09	700	705	690	697	+2	+0.29	16,800	-
[6748]	26/06/08	717	718	688	695	-32	-4.40	48,000	-
[6748]	26/06/05	719	728	718	727	+7	+0.97	26,900	-
[6748]	26/06/04	715	724	703	720	+11	+1.55	23,100	-
[6748]	26/06/03	714	729	709	709	-2	-0.28	45,100	-
[6748]	26/06/02	730	730	700	711	-20	-2.74	77,900	-
[6748]	26/06/01	739	742	730	731	-7	-0.95	18,000	-
[6748]	26/05/29	734	742	730	738	+2	+0.27	16,800	-
[6748]	26/05/28	735	738	728	736	+2	+0.27	14,800	-
[6748]	26/05/27	738	739	730	734	+1	+0.14	10,100	-
[6748]	26/05/26	730	736	720	733	+3	+0.41	12,100	-
[6748]	26/05/25	732	740	728	730	-2	-0.27	19,900	-
[6748]	26/05/22	730	737	722	732	+4.0	+0.55	19,600	-
[6748]	26/05/21	714	731	706	728	+15.0	+2.10	46,600	-
[6748]	26/05/20	720	739	706	713	-15.0	-2.06	60,900	-
[6748]	26/05/19	726	733	717	728	+2.0	+0.28	23,100	-
[6748]	26/05/18	725	731	715	726	0	+0.00	27,100	-
[6748]	26/05/15	730	734	719	726	-6.0	-0.82	41,700	-
[6748]	26/05/14	746	750	722	732	-59.0	-7.46	90,100	-
[6748]	26/05/13	775	799	760	791	+16.0	+2.06	38,000	-
[6748]	26/05/12	800	800	770	775	-19.0	-2.39	26,700	-
[6748]	26/05/11	803	803	787	794	-8.0	-1.00	27,200	-
[6748]	26/05/08	792	814	791	802	+15.0	+1.91	42,900	-
[6748]	26/05/07	777	787	771	787	+16.0	+2.08	38,100	-
[6748]	26/05/01	755	771	753	771	+16.0	+2.12	22,400	-
[6748]	26/04/30	754	758	743	755	-6.0	-0.79	16,600	-
[6748]	26/04/28	740	761	740	761	+21.0	+2.84	19,400	-
[6748]	26/04/27	751	751	740	740	+2	+0.27	13,900	-
[6748]	26/04/24	753	753	737	738	-7	-0.94	11,900	-
[6748]	26/04/23	753	754	741	745	-8	-1.06	27,200	-
[6748]	26/04/22	766	766	752	753	-13	-1.70	14,800	-
[6748]	26/04/21	767	773	765	766	-1	-0.13	7,600	-
[6748]	26/04/20	762	769	761	767	+2	+0.26	9,000	-
[6748]	26/04/17	768	768	761	765	-6	-0.78	11,600	-
[6748]	26/04/16	768	774	765	771	+3	+0.39	18,700	-
[6748]	26/04/15	768	784	760	768	+3	+0.39	25,500	-
[6748]	26/04/14	770	774	764	765	+1	+0.13	18,200	-
[6748]	26/04/13	775	775	762	764	-7	-0.91	17,200	-
[6748]	26/04/10	799	799	768	771	-13	-1.66	88,900	-
[6748]	26/04/09	790	790	775	784	-4	-0.51	25,500	-
[6748]	26/04/08	781	795	770	788	+17	+2.20	47,500	-
[6748]	26/04/07	759	771	758	771	+14	+1.85	39,600	-
[6748]	26/04/06	753	760	753	757	+4	+0.53	18,200	-
[6748]	26/04/03	743	758	743	753	+10	+1.35	26,600	-
[6748]	26/04/02	749	773	735	743	-1	-0.13	98,200	-
[6748]	26/04/01	737	745	733	744	+22	+3.05	21,700	-
[6748]	26/03/31	716	730	711	722	0	0.00	32,100	-
[6748]	26/03/30	730	730	719	722	-28	-3.73	44,500	-
[6748]	26/03/27	744	750	739	750	+5	+0.67	21,600	-
[6748]	26/03/26	761	762	743	745	-8	-1.06	38,200	-
[6748]	26/03/25	751	758	747	753	+16	+2.17	28,000	-
[6748]	26/03/24	737	742	730	737	+15	+2.08	31,600	-
[6748]	26/03/23	750	750	722	722	-37	-4.87	61,100	-
[6748]	26/03/19	786	786	759	759	-33	-4.17	42,700	-
[6748]	26/03/18	785	792	779	792	+21	+2.72	21,000	-
[6748]	26/03/17	777	787	770	771	-4	-0.52	23,700	-
[6748]	26/03/16	772	777	764	775	-2	-0.26	22,900	-
[6748]	26/03/13	786	786	776	777	-15	-1.89	28,800	-
[6748]	26/03/12	801	801	787	792	-18	-2.22	34,300	-
[6748]	26/03/11	797	814	797	810	+8	+1.00	29,000	-
[6748]	26/03/10	787	803	785	802	+22	+2.82	42,700	-
[6748]	26/03/09	765	780	753	780	-22	-2.74	88,100	-
[6748]	26/03/06	795	805	782	802	-1	-0.12	41,300	-
[6748]	26/03/05	797	810	791	803	+33	+4.29	53,400	-
[6748]	26/03/04	799	821	755	770	-46	-5.64	245,700	-
[6748]	26/03/03	824	826	810	816	-8	-0.97	105,900	-
[6748]	26/03/02	814	830	809	824	-3	-0.36	79,300	-
[6748]	26/02/27	808	829	808	827	+18	+2.22	39,100	-
[6748]	26/02/26	819	819	808	809	-3	-0.37	38,300	-
[6748]	26/02/25	805	823	793	812	+10	+1.25	76,100	-
[6748]	26/02/24	787	807	786	802	+14	+1.78	113,400	-
[6748]	26/02/20	806	806	783	788	-17	-2.11	107,500	-
[6748]	26/02/19	801	810	792	805	+4	+0.50	48,600	-
[6748]	26/02/18	811	811	797	801	-6	-0.74	91,900	-
[6748]	26/02/17	815	815	796	807	+1	+0.12	118,900	-
[6748]	26/02/16	805	816	791	806	+1	+0.12	149,700	-
[6748]	26/02/13	818	830	801	805	-125	-13.44	281,300	-
[6748]	26/02/12	928	948	914	930	+17	+1.86	312,000	-
[6748]	26/02/10	892	913	886	913	+15	+1.67	51,800	-
[6748]	26/02/09	898	900	884	898	+11	+1.24	36,900	-
[6748]	26/02/06	890	902	873	887	-8	-0.89	50,000	-
[6748]	26/02/05	906	913	890	895	-4	-0.44	37,600	-
[6748]	26/02/04	884	909	880	899	+27	+3.10	64,200	-
[6748]	26/02/03	843	872	838	872	+32	+3.81	53,700	-
[6748]	26/02/02	853	865	840	840	-13	-1.52	39,900	-
[6748]	26/01/30	858	863	844	853	-5	-0.58	20,500	-
[6748]	26/01/29	840	858	834	858	+14	+1.66	35,400	-
[6748]	26/01/28	861	861	841	844	-18	-2.09	33,500	-
[6748]	26/01/27	860	865	851	862	0	0.00	20,000	-
[6748]	26/01/26	863	864	854	862	-12	-1.37	25,000	-
[6748]	26/01/23	884	884	864	874	-7	-0.79	25,400	-
[6748]	26/01/22	878	888	878	881	+4	+0.46	22,600	-
[6748]	26/01/21	865	878	852	877	-1	-0.11	32,200	-
[6748]	26/01/20	890	890	864	878	-13	-1.46	30,600	-
[6748]	26/01/19	883	891	860	891	-1	-0.11	71,300	-
[6748]	26/01/16	891	896	880	892	-8	-0.89	54,300	-
[6748]	26/01/15	920	920	895	900	-5	-0.55	49,900	-
[6748]	26/01/14	894	921	881	905	+11	+1.23	100,900	-
[6748]	26/01/13	935	935	886	894	-26	-2.83	91,700	-
[6748]	26/01/09	953	960	917	920	-20	-2.13	78,800	-
[6748]	26/01/08	875	955	875	940	+70	+8.05	185,700	-
[6748]	26/01/07	866	880	858	870	+17	+1.99	29,400	-
[6748]	26/01/06	869	882	848	853	-7	-0.81	56,000	-
[6748]	26/01/05	829	867	829	860	+40	+4.88	94,900	-
[6748]	25/12/30	821	824	812	820	-8	-0.97	25,600	-
[6748]	25/12/29	830	835	824	828	-5	-0.60	22,800	-
[6748]	25/12/26	832	838	827	833	+1	+0.12	40,900	-
[6748]	25/12/25	848	857	829	832	-1	-0.12	46,400	-
[6748]	25/12/24	812	834	812	833	+25	+3.09	30,500	-
[6748]	25/12/23	804	809	804	808	+4	+0.50	10,200	-
[6748]	25/12/22	804	809	800	804	+3	+0.37	18,800	-
[6748]	25/12/19	798	801	796	801	+4	+0.50	11,900	-
[6748]	25/12/18	795	801	791	797	+2	+0.25	13,300	-
[6748]	25/12/17	803	812	795	795	-1	-0.13	61,200	-
[6748]	25/12/16	796	800	795	796	0	0.00	20,800	-
[6748]	25/12/15	790	797	788	796	+2	+0.25	9,700	-
[6748]	25/12/12	785	794	784	794	+11	+1.40	13,900	-
[6748]	25/12/11	800	800	783	783	-15	-1.88	31,600	-
[6748]	25/12/10	801	805	798	798	-7	-0.87	15,100	-
[6748]	25/12/09	814	814	797	805	-4	-0.49	24,400	-
[6748]	25/12/08	800	812	800	809	+9	+1.13	29,000	-
[6748]	25/12/05	801	812	800	800	-1	-0.12	24,600	-
[6748]	25/12/04	789	803	789	801	+16	+2.04	60,400	-
[6748]	25/12/03	784	790	780	785	+2	+0.26	26,600	-
[6748]	25/12/02	782	787	776	783	+2	+0.26	25,600	-
[6748]	25/12/01	789	790	780	781	-9	-1.14	19,300	-
[6748]	25/11/28	783	791	783	790	+9	+1.15	11,800	-
[6748]	25/11/27	783	784	780	781	-1	-0.13	13,300	-
[6748]	25/11/26	778	784	775	782	+11	+1.43	22,800	-
[6748]	25/11/25	773	785	770	771	+1	+0.13	49,800	-
[6748]	25/11/21	770	776	767	770	-1	-0.13	12,500	-
[6748]	25/11/20	780	783	771	771	0	0.00	12,600	-
[6748]	25/11/19	774	781	767	771	-3	-0.39	33,300	-
[6748]	25/11/18	791	791	773	774	-17	-2.15	52,000	-
[6748]	25/11/17	800	802	790	791	-10	-1.25	31,400	-
[6748]	25/11/14	796	816	796	801	-7	-0.87	33,600	-
[6748]	25/11/13	790	808	777	808	+4	+0.50	109,000	-
[6748]	25/11/12	796	805	791	804	+15	+1.90	69,400	-
[6748]	25/11/11	790	793	787	789	+1	+0.13	16,700	-
[6748]	25/11/10	780	790	780	788	+7	+0.90	29,100	-
[6748]	25/11/07	785	785	775	781	-6	-0.76	17,000	-
[6748]	25/11/06	769	787	763	787	+23	+3.01	36,800	-
[6748]	25/11/05	772	772	741	764	-8	-1.04	86,500	-
[6748]	25/11/04	783	788	771	772	-11	-1.40	38,100	-
[6748]	25/10/31	789	789	777	783	-7	-0.89	20,700	-
[6748]	25/10/30	786	792	775	790	+4	+0.51	37,800	-
[6748]	25/10/29	797	804	784	786	-10	-1.26	28,900	-
[6748]	25/10/28	817	817	795	796	-18	-2.21	25,700	-
[6748]	25/10/27	815	818	804	814	0	0.00	47,700	-
[6748]	25/10/24	788	814	788	814	+27	+3.43	58,000	-
[6748]	25/10/23	787	798	783	787	-10	-1.25	26,700	-
[6748]	25/10/22	785	797	778	797	+12	+1.53	34,500	-
[6748]	25/10/21	795	795	783	785	-10	-1.26	32,800	-
[6748]	25/10/20	781	796	781	795	+15	+1.92	36,300	-
[6748]	25/10/17	800	800	780	780	-21	-2.62	50,100	-
[6748]	25/10/16	801	805	790	801	-2	-0.25	32,300	-
[6748]	25/10/15	794	811	778	803	+9	+1.13	62,900	-
[6748]	25/10/14	800	813	776	794	-18	-2.22	166,200	-
[6748]	25/10/10	830	832	801	812	-22	-2.64	99,200	-
[6748]	25/10/09	827	847	823	834	+7	+0.85	65,700	-
[6748]	25/10/08	800	835	800	827	+35	+4.42	114,900	-
[6748]	25/10/07	819	819	789	792	-19	-2.34	55,600	-
[6748]	25/10/06	827	831	795	811	-1	-0.12	116,500	-
[6748]	25/10/03	785	814	785	812	+33	+4.24	104,000	-
[6748]	25/10/02	785	791	758	779	-5	-0.64	175,200	-
[6748]	25/10/01	740	797	735	784	+59	+8.14	329,800	-
[6748]	25/09/30	742	744	710	725	-11	-1.49	175,800	-
[6748]	25/09/29	725	756	716	736	+26	+3.66	171,400	-
[6748]	25/09/26	720	720	707	710	-10	-1.39	17,400	-
[6748]	25/09/25	725	725	709	720	-4	-0.55	41,600	-
[6748]	25/09/24	709	724	706	724	+15	+2.12	45,100	-
[6748]	25/09/22	702	709	702	709	+12	+1.72	28,800	-
[6748]	25/09/19	701	706	690	697	-2	-0.29	55,900	-
[6748]	25/09/18	691	699	688	699	+10	+1.45	38,500	-
[6748]	25/09/17	694	694	687	689	-3	-0.43	12,800	-
[6748]	25/09/16	690	692	684	692	+9	+1.32	29,500	-
[6748]	25/09/12	682	683	678	683	+5	+0.74	7,700	-
[6748]	25/09/11	687	689	676	678	-11	-1.60	25,200	-
[6748]	25/09/10	688	690	687	689	-3	-0.43	27,800	-
[6748]	25/09/09	694	694	688	692	0	0.00	42,100	-
[6748]	25/09/08	689	694	685	692	+4	+0.58	16,800	-
[6748]	25/09/05	687	692	684	688	+7	+1.03	27,600	-