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
[6757]	26/10/29	896	903	888	901	+12.0	+1.35	1,600	4,708,016,128
[6757]	26/10/28	902	902	875	889	-7.0	-0.78	4,800	4,645,312,000
[6757]	26/10/27	902	902	894	896	+3.0	+0.34	2,800	4,681,889,280
[6757]	26/10/26	899	902	888	893	-3.0	-0.33	3,600	4,666,213,376
[6757]	26/10/23	913	913	880	896	-17.0	-1.86	6,100	4,681,889,280
[6757]	26/10/22	905	913	905	913	+9.0	+1.00	700	4,770,719,744
[6757]	26/10/21	914	914	903	904	-6.0	-0.66	2,800	4,723,692,032
[6757]	26/10/20	914	915	910	910	-4.0	-0.44	800	4,755,043,840
[6757]	26/10/19	915	915	902	914	+6.0	+0.66	2,000	4,775,945,216
[6757]	26/10/16	905	908	900	908	+3.0	+0.33	4,300	4,744,593,408
[6757]	26/10/15	903	907	903	905	-6.0	-0.66	2,000	4,728,917,504
[6757]	26/10/14	913	913	896	911	-2.0	-0.22	9,100	4,760,269,312
[6757]	26/10/13	918	918	913	913	+1.0	+0.11	1,800	4,770,719,744
[6757]	26/10/09	915	915	912	912	+1.0	+0.11	300	4,765,494,784
[6757]	26/10/08	918	919	911	911	-7.0	-0.76	1,500	4,760,269,312
[6757]	26/10/07	929	929	907	918	-10.0	-1.08	5,100	4,796,846,592
[6757]	26/10/06	914	929	914	928	+18.0	+1.98	9,500	4,849,099,776
[6757]	26/10/05	915	918	910	910	-5.0	-0.55	3,100	4,755,043,840
[6757]	26/10/02	910	918	910	915	+6.0	+0.66	8,900	4,781,170,688
[6757]	26/10/01	908	909	907	909	0	+0.00	2,200	4,749,818,368
[6757]	26/09/30	902	909	901	909	+6.0	+0.66	2,000	4,749,818,368
[6757]	26/09/29	908	908	896	903	0	+0.00	4,700	4,718,466,560
[6757]	26/09/28	908	910	903	903	-3.0	-0.33	6,700	4,718,466,560
[6757]	26/09/25	908	908	904	906	-3.0	-0.33	3,000	4,734,142,464
[6757]	26/09/24	905	909	904	909	+4.0	+0.44	8,800	4,749,818,368
[6757]	26/09/18	900	910	892	905	+12.0	+1.34	17,400	4,728,917,504
[6757]	26/09/17	894	895	890	893	+1.0	+0.11	3,300	4,666,213,376
[6757]	26/09/16	890	892	888	892	+3.0	+0.34	4,000	4,660,987,904
[6757]	26/09/15	893	893	882	889	-8.0	-0.89	6,900	4,645,312,000
[6757]	26/09/14	878	897	878	897	+19.0	+2.16	10,700	4,687,114,752
[6757]	26/09/11	875	882	875	878	+1.0	+0.11	2,200	4,583,434,752
[6757]	26/09/10	874	879	874	877	+3.0	+0.34	1,900	4,578,214,400
[6757]	26/09/09	875	875	874	874	-7.0	-0.79	200	4,562,553,344
[6757]	26/09/08	882	882	866	881	+5.0	+0.57	2,200	4,599,095,808
[6757]	26/09/07	878	880	875	876	0	+0.00	1,200	4,572,994,048
[6757]	26/09/04	877	878	875	876	-2.0	-0.23	2,100	4,572,994,048
[6757]	26/09/03	876	881	876	878	+2.0	+0.23	500	4,583,434,752
[6757]	26/09/02	882	882	876	876	-6.0	-0.68	4,900	4,572,994,048
[6757]	26/09/01	882	882	874	882	+3.0	+0.34	2,100	4,604,316,160
[6757]	26/08/31	878	879	875	879	+3.0	+0.34	1,300	4,588,655,104
[6757]	26/08/28	882	882	876	876	-4.0	-0.45	2,100	4,572,994,048
[6757]	26/08/27	885	885	880	880	-2.0	-0.23	2,900	4,593,875,456
[6757]	26/08/26	888	888	881	882	-6.0	-0.68	1,000	4,604,316,160
[6757]	26/08/25	887	888	887	888	+1.0	+0.11	3,100	4,635,637,760
[6757]	26/08/24	880	887	880	887	+2.0	+0.23	4,000	4,630,417,408
[6757]	26/08/21	887	887	885	885	-3.0	-0.34	1,900	4,619,977,216
[6757]	26/08/20	887	888	880	888	+1.0	+0.11	5,000	4,635,637,760
[6757]	26/08/19	882	888	881	887	0	+0.00	4,700	4,630,417,408
[6757]	26/08/18	887	887	882	887	+7.0	+0.80	2,600	4,630,417,408
[6757]	26/08/17	882	886	879	880	-2.0	-0.23	2,400	4,593,875,456
[6757]	26/08/14	878	888	875	882	-5.0	-0.56	8,800	4,604,316,160
[6757]	26/08/13	882	887	880	887	+2.0	+0.23	7,100	4,630,417,408
[6757]	26/08/12	873	886	870	885	+15.0	+1.72	9,400	4,619,977,216
[6757]	26/08/10	870	875	860	870	+8.0	+0.93	4,500	4,541,672,448
[6757]	26/08/07	862	874	861	862	-5.0	-0.58	4,100	4,499,909,632
[6757]	26/08/06	871	873	864	867	+4.0	+0.46	800	4,526,011,392
[6757]	26/08/05	861	873	857	863	-3.0	-0.35	1,700	4,505,129,984
[6757]	26/08/04	875	875	863	866	-9.0	-1.03	600	4,520,791,040
[6757]	26/08/03	861	876	860	875	+7.0	+0.81	2,000	4,567,773,696
[6757]	26/07/31	878	882	855	868	-10.0	-1.14	9,700	4,531,231,744
[6757]	26/07/30	870	878	831	878	+3.0	+0.34	9,200	4,583,434,752
[6757]	26/07/29	877	879	865	875	+3.0	+0.34	3,200	4,567,773,696
[6757]	26/07/28	882	884	872	872	-4.0	-0.46	4,000	4,552,113,152
[6757]	26/07/27	878	880	876	876	0	+0.00	3,000	4,572,994,048
[6757]	26/07/24	876	881	876	876	0	+0.00	2,900	4,572,994,048
[6757]	26/07/23	874	879	868	876	+2.0	+0.23	8,800	4,572,994,048
[6757]	26/07/22	874	876	868	874	0	+0.00	1,300	4,562,553,344
[6757]	26/07/21	865	874	860	874	+9.0	+1.04	5,300	4,562,553,344
[6757]	26/07/17	869	877	861	865	-6	-0.69	6,200	-
[6757]	26/07/16	877	877	871	871	-6	-0.68	1,300	-
[6757]	26/07/15	871	877	860	877	+6	+0.69	7,200	-
[6757]	26/07/14	880	880	871	871	-9	-1.02	2,200	-
[6757]	26/07/13	880	880	871	880	0	0.00	3,700	-
[6757]	26/07/10	870	885	862	880	+10	+1.15	7,100	-
[6757]	26/07/09	864	870	860	870	+10	+1.16	4,100	-
[6757]	26/07/08	861	863	857	860	-1	-0.12	1,300	-
[6757]	26/07/07	868	875	850	861	-5	-0.58	8,300	-
[6757]	26/07/06	852	868	850	866	+11	+1.29	5,700	-
[6757]	26/07/03	830	866	830	855	+27	+3.26	9,900	-
[6757]	26/07/02	828	828	825	828	+3	+0.36	1,000	-
[6757]	26/07/01	817	825	817	825	+8	+0.98	1,500	-
[6757]	26/06/30	816	823	816	817	-1	-0.12	1,300	-
[6757]	26/06/29	824	831	816	818	-6	-0.73	2,300	-
[6757]	26/06/26	815	827	815	824	+9	+1.10	2,600	-
[6757]	26/06/25	815	823	815	815	+1	+0.12	2,400	-
[6757]	26/06/24	812	819	806	814	-7	-0.85	7,600	-
[6757]	26/06/23	823	823	815	821	-4	-0.48	1,800	-
[6757]	26/06/22	832	832	818	825	-7	-0.84	500	-
[6757]	26/06/19	813	832	813	832	+17	+2.09	4,000	-
[6757]	26/06/18	822	822	815	815	-3	-0.37	3,400	-
[6757]	26/06/17	815	820	815	818	-4	-0.49	800	-
[6757]	26/06/16	812	822	812	822	+3	+0.37	1,000	-
[6757]	26/06/15	811	824	811	819	0	0.00	3,700	-
[6757]	26/06/12	810	819	810	819	-1	-0.12	5,200	-
[6757]	26/06/11	825	825	812	820	-5	-0.61	4,500	-
[6757]	26/06/10	826	826	821	825	-2	-0.24	7,400	-
[6757]	26/06/09	819	829	819	827	+8	+0.98	1,500	-
[6757]	26/06/08	830	830	819	819	-11	-1.33	2,800	-
[6757]	26/06/05	823	830	822	830	+2	+0.24	2,000	-
[6757]	26/06/04	820	828	818	828	0	0.00	1,000	-
[6757]	26/06/03	821	833	818	828	-2	-0.24	3,200	-
[6757]	26/06/02	830	830	826	830	+6	+0.73	2,200	-
[6757]	26/06/01	821	824	811	824	-1	-0.12	2,500	-
[6757]	26/05/29	828	833	823	825	-3	-0.36	600	-
[6757]	26/05/28	822	831	822	828	-7	-0.84	1,000	-
[6757]	26/05/27	820	837	817	835	+10	+1.21	3,100	-
[6757]	26/05/26	827	827	818	825	-2	-0.24	1,000	-
[6757]	26/05/25	826	828	820	827	+1	+0.12	4,900	-
[6757]	26/05/22	827	827	796	826	-1.0	-0.12	7,400	-
[6757]	26/05/21	810	827	810	827	+6.0	+0.73	1,700	-
[6757]	26/05/20	823	825	812	821	-1.0	-0.12	6,900	-
[6757]	26/05/19	819	826	819	822	0	+0.00	3,600	-
[6757]	26/05/18	816	825	816	822	-6.0	-0.72	3,700	-
[6757]	26/05/15	868	868	828	828	-7.0	-0.84	16,800	-
[6757]	26/05/14	843	849	833	835	-8.0	-0.95	2,200	-
[6757]	26/05/13	840	846	840	843	+3.0	+0.36	700	-
[6757]	26/05/12	848	860	840	840	-6.0	-0.71	2,200	-
[6757]	26/05/11	845	856	845	846	-3.0	-0.35	3,800	-
[6757]	26/05/08	861	861	832	849	-1.0	-0.12	4,700	-
[6757]	26/05/07	860	860	850	850	-1.0	-0.12	13,000	-
[6757]	26/05/01	851	854	847	851	+4.0	+0.47	4,100	-
[6757]	26/04/30	848	866	818	847	-1.0	-0.12	14,800	-
[6757]	26/04/28	843	854	840	848	+20.0	+2.42	5,300	-
[6757]	26/04/27	854	854	828	828	-11	-1.31	4,700	-
[6757]	26/04/24	839	840	828	839	+1	+0.12	9,200	-
[6757]	26/04/23	824	839	820	838	+14	+1.70	6,700	-
[6757]	26/04/22	817	829	817	824	+7	+0.86	3,700	-
[6757]	26/04/21	819	828	817	817	+2	+0.25	2,700	-
[6757]	26/04/20	820	823	815	815	-3	-0.37	3,800	-
[6757]	26/04/17	820	828	817	818	+2	+0.25	5,300	-
[6757]	26/04/16	816	823	816	816	+3	+0.37	2,800	-
[6757]	26/04/15	815	818	812	813	-2	-0.25	1,300	-
[6757]	26/04/14	812	818	812	815	-1	-0.12	3,900	-
[6757]	26/04/13	819	819	815	816	-3	-0.37	2,000	-
[6757]	26/04/10	825	825	819	819	-9	-1.09	1,500	-
[6757]	26/04/09	827	830	819	828	+1	+0.12	6,800	-
[6757]	26/04/08	835	835	827	827	+2	+0.24	1,900	-
[6757]	26/04/07	825	839	824	825	+5	+0.61	8,200	-
[6757]	26/04/06	825	825	811	820	-5	-0.61	4,200	-
[6757]	26/04/03	821	825	816	825	+14	+1.73	9,700	-
[6757]	26/04/02	812	812	811	811	-2	-0.25	1,100	-
[6757]	26/04/01	811	826	810	813	+4	+0.49	7,600	-
[6757]	26/03/31	802	813	801	809	-5	-0.61	6,600	-
[6757]	26/03/30	808	820	800	814	+1	+0.12	2,300	-
[6757]	26/03/27	811	827	798	813	-12	-1.45	11,300	-
[6757]	26/03/26	823	825	819	825	+2	+0.24	7,700	-
[6757]	26/03/25	819	823	809	823	+4	+0.49	8,700	-
[6757]	26/03/24	806	819	800	819	+14	+1.74	6,700	-
[6757]	26/03/23	804	805	788	805	+10	+1.26	11,500	-
[6757]	26/03/19	811	811	795	795	-17	-2.09	15,000	-
[6757]	26/03/18	815	815	811	812	0	0.00	4,900	-
[6757]	26/03/17	815	818	812	812	-2	-0.25	4,600	-
[6757]	26/03/16	811	816	811	814	0	0.00	5,000	-
[6757]	26/03/13	814	818	814	814	-1	-0.12	1,100	-
[6757]	26/03/12	815	822	815	815	-4	-0.49	2,800	-
[6757]	26/03/11	820	824	814	819	-1	-0.12	5,800	-
[6757]	26/03/10	816	825	816	820	+4	+0.49	4,100	-
[6757]	26/03/09	817	817	795	816	0	0.00	8,300	-
[6757]	26/03/06	823	825	813	816	+2	+0.25	3,900	-
[6757]	26/03/05	819	827	809	814	+18	+2.26	10,500	-
[6757]	26/03/04	806	806	789	796	-13	-1.61	27,200	-
[6757]	26/03/03	830	830	809	809	-19	-2.29	13,400	-
[6757]	26/03/02	837	841	822	828	-10	-1.19	22,900	-
[6757]	26/02/27	815	838	815	838	+27	+3.33	17,500	-
[6757]	26/02/26	806	820	800	811	+1	+0.12	9,600	-
[6757]	26/02/25	810	812	800	810	+1	+0.12	13,600	-
[6757]	26/02/24	807	810	795	809	+2	+0.25	31,900	-
[6757]	26/02/20	818	818	807	807	-12	-1.47	10,400	-
[6757]	26/02/19	824	832	809	819	-11	-1.33	18,900	-
[6757]	26/02/18	829	834	822	830	+6	+0.73	18,600	-
[6757]	26/02/17	825	830	821	824	-3	-0.36	7,800	-
[6757]	26/02/16	822	830	819	827	+2	+0.24	6,200	-
[6757]	26/02/13	829	829	814	825	-5	-0.60	14,300	-
[6757]	26/02/12	838	842	830	830	-2	-0.24	13,300	-
[6757]	26/02/10	830	839	827	832	+2	+0.24	28,300	-
[6757]	26/02/09	818	833	807	830	+13	+1.59	21,900	-
[6757]	26/02/06	827	834	803	817	-12	-1.45	41,600	-
[6757]	26/02/05	820	829	820	829	+3	+0.36	10,000	-
[6757]	26/02/04	810	826	810	826	+16	+1.98	27,200	-
[6757]	26/02/03	814	814	805	810	-6	-0.74	38,900	-
[6757]	26/02/02	821	835	806	816	-5	-0.61	48,900	-
[6757]	26/01/30	830	833	808	821	-11	-1.32	75,500	-
[6757]	26/01/29	846	870	830	832	-108	-11.49	151,700	-
[6757]	26/01/28	980	980	940	940	-44	-4.47	111,300	-
[6757]	26/01/27	992	993	984	984	-15	-1.50	60,100	-
[6757]	26/01/26	997	1,000	995	999	+2	+0.20	57,200	-
[6757]	26/01/23	998	1,000	996	997	-1	-0.10	28,600	-
[6757]	26/01/22	1,013	1,018	996	998	-2	-0.20	40,600	-
[6757]	26/01/21	1,000	1,000	994	1,000	+5	+0.50	31,900	-
[6757]	26/01/20	996	999	994	995	+1	+0.10	19,500	-
[6757]	26/01/19	997	999	992	994	-1	-0.10	21,800	-
[6757]	26/01/16	991	1,000	990	995	0	0.00	24,700	-
[6757]	26/01/15	991	999	985	995	+3	+0.30	57,000	-
[6757]	26/01/14	1,006	1,006	991	992	-10	-1.00	42,000	-
[6757]	26/01/13	1,008	1,012	992	1,002	-1	-0.10	51,000	-
[6757]	26/01/09	1,004	1,010	1,002	1,003	+1	+0.10	18,500	-
[6757]	26/01/08	1,002	1,010	1,001	1,002	+1	+0.10	25,300	-
[6757]	26/01/07	1,008	1,012	999	1,001	-7	-0.69	55,800	-
[6757]	26/01/06	1,011	1,016	1,008	1,008	0	0.00	23,800	-
[6757]	26/01/05	1,010	1,017	1,004	1,008	0	0.00	50,200	-
[6757]	25/12/30	1,001	1,017	1,000	1,008	+8	+0.80	26,600	-
[6757]	25/12/29	993	1,016	989	1,000	+7	+0.70	27,200	-
[6757]	25/12/26	993	1,000	988	993	0	0.00	42,000	-
[6757]	25/12/25	986	993	986	993	+7	+0.71	5,900	-
[6757]	25/12/24	990	990	985	986	+1	+0.10	6,300	-
[6757]	25/12/23	989	989	984	985	+1	+0.10	4,600	-
[6757]	25/12/22	991	991	980	984	-7	-0.71	14,300	-
[6757]	25/12/19	995	997	990	991	-3	-0.30	8,800	-
[6757]	25/12/18	995	999	986	994	+1	+0.10	8,000	-
[6757]	25/12/17	999	1,000	990	993	-10	-1.00	5,100	-
[6757]	25/12/16	1,008	1,008	994	1,003	-1	-0.10	8,100	-
[6757]	25/12/15	998	1,010	988	1,004	+11	+1.11	32,700	-
[6757]	25/12/12	977	993	977	993	+19	+1.95	13,300	-
[6757]	25/12/11	971	977	970	974	+2	+0.21	2,900	-
[6757]	25/12/10	975	977	972	972	-3	-0.31	5,800	-
[6757]	25/12/09	974	976	974	975	+1	+0.10	2,400	-
[6757]	25/12/08	981	985	972	974	-7	-0.71	6,000	-
[6757]	25/12/05	980	981	974	981	+1	+0.10	2,900	-
[6757]	25/12/04	974	980	972	980	+3	+0.31	2,900	-
[6757]	25/12/03	976	977	972	977	+1	+0.10	3,400	-
[6757]	25/12/02	973	980	972	976	+3	+0.31	18,100	-
[6757]	25/12/01	973	977	973	973	+1	+0.10	1,800	-
[6757]	25/11/28	976	990	971	972	-3	-0.31	11,700	-
[6757]	25/11/27	967	975	964	975	+8	+0.83	12,600	-
[6757]	25/11/26	957	967	957	967	+10	+1.04	7,700	-
[6757]	25/11/25	949	957	949	957	+9	+0.95	5,800	-
[6757]	25/11/21	948	950	948	948	-2	-0.21	1,700	-
[6757]	25/11/20	950	956	950	950	+1	+0.11	1,400	-
[6757]	25/11/19	945	951	945	949	+4	+0.42	1,300	-
[6757]	25/11/18	955	956	945	945	-10	-1.05	3,800	-
[6757]	25/11/17	946	955	945	955	+9	+0.95	4,100	-
[6757]	25/11/14	951	953	945	946	-5	-0.53	4,200	-
[6757]	25/11/13	948	951	947	951	+1	+0.11	4,500	-
[6757]	25/11/12	949	954	945	950	-1	-0.11	3,400	-
[6757]	25/11/11	954	954	945	951	-3	-0.31	7,700	-
[6757]	25/11/10	954	960	953	954	+4	+0.42	3,000	-
[6757]	25/11/07	947	954	947	950	-3	-0.31	2,800	-
[6757]	25/11/06	949	954	947	953	+6	+0.63	5,200	-
[6757]	25/11/05	953	953	946	947	0	0.00	2,900	-
[6757]	25/11/04	953	953	946	947	0	0.00	3,700	-
[6757]	25/10/31	953	953	947	947	-6	-0.63	5,100	-
[6757]	25/10/30	960	960	949	953	+8	+0.85	5,600	-
[6757]	25/10/29	955	955	945	945	-9	-0.94	8,200	-
[6757]	25/10/28	949	958	949	954	+8	+0.85	6,900	-
[6757]	25/10/27	941	946	941	946	+12	+1.28	6,900	-
[6757]	25/10/24	928	934	928	934	+6	+0.65	7,000	-
[6757]	25/10/23	925	929	924	928	+1	+0.11	4,600	-
[6757]	25/10/22	927	928	925	927	+1	+0.11	5,200	-
[6757]	25/10/21	927	927	923	926	-1	-0.11	2,300	-
[6757]	25/10/20	925	930	921	927	+7	+0.76	4,400	-
[6757]	25/10/17	923	931	920	920	-10	-1.08	5,800	-
[6757]	25/10/16	920	930	920	930	+10	+1.09	3,700	-
[6757]	25/10/15	924	928	920	920	-10	-1.08	3,600	-
[6757]	25/10/14	900	930	900	930	-4	-0.43	11,100	-
[6757]	25/10/10	936	936	929	934	-1	-0.11	1,800	-
[6757]	25/10/09	936	936	928	935	+1	+0.11	2,700	-
[6757]	25/10/08	929	934	927	934	+5	+0.54	5,900	-
[6757]	25/10/07	918	929	917	929	+10	+1.09	5,700	-
[6757]	25/10/06	915	930	915	919	+3	+0.33	4,500	-
[6757]	25/10/03	928	929	910	916	-10	-1.08	7,300	-
[6757]	25/10/02	923	930	913	926	+4	+0.43	4,400	-
[6757]	25/10/01	936	936	922	922	-13	-1.39	2,400	-
[6757]	25/09/30	935	935	923	935	0	0.00	6,400	-
[6757]	25/09/29	927	935	912	935	+7	+0.75	11,100	-
[6757]	25/09/26	928	935	925	928	+4	+0.43	11,800	-
[6757]	25/09/25	898	925	898	924	+27	+3.01	24,700	-
[6757]	25/09/24	886	897	886	897	+7	+0.79	7,200	-
[6757]	25/09/22	874	890	873	890	+15	+1.71	21,700	-
[6757]	25/09/19	872	879	869	875	+4	+0.46	4,800	-
[6757]	25/09/18	875	880	871	871	+1	+0.11	7,700	-
[6757]	25/09/17	868	875	865	870	+2	+0.23	8,200	-
[6757]	25/09/16	861	872	861	868	+5	+0.58	8,500	-
[6757]	25/09/12	871	877	862	863	-23	-2.60	31,600	-
[6757]	25/09/11	884	889	882	886	+8	+0.91	15,900	-
[6757]	25/09/10	880	882	878	878	-2	-0.23	8,300	-
[6757]	25/09/09	879	882	878	880	0	0.00	6,200	-
[6757]	25/09/08	878	880	875	880	+2	+0.23	3,800	-
[6757]	25/09/05	871	880	871	878	+6	+0.69	5,200	-