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
[6768]	26/10/29	880	880	836	857	-21.0	-2.39	1,308,100	68,197,543,936
[6768]	26/10/28	864	883	853	878	+44.0	+5.28	662,300	69,868,658,688
[6768]	26/10/27	837	843	827	834	+27.0	+3.35	564,600	66,367,270,912
[6768]	26/10/26	821	832	802	807	-14.0	-1.71	461,800	64,218,689,536
[6768]	26/10/23	799	826	776	821	-15.0	-1.79	908,200	65,332,768,768
[6768]	26/10/22	880	887	832	836	-35.0	-4.02	612,500	66,526,425,088
[6768]	26/10/21	854	890	852	871	+46.0	+5.58	824,100	69,311,619,072
[6768]	26/10/20	880	883	822	825	-61.0	-6.88	727,100	65,651,077,120
[6768]	26/10/19	857	886	850	886	-10.0	-1.12	491,200	70,505,275,392
[6768]	26/10/16	906	911	879	896	+5.0	+0.56	532,700	71,301,046,272
[6768]	26/10/15	926	932	888	891	-65.0	-6.80	987,500	70,903,160,832
[6768]	26/10/14	971	993	951	956	-17.0	-1.75	594,300	76,075,671,552
[6768]	26/10/13	962	1,008	956	973	+6.0	+0.62	1,100,700	77,428,482,048
[6768]	26/10/09	919	972	916	967	+30.0	+3.20	935,100	76,951,019,520
[6768]	26/10/08	968	973	936	937	-36.0	-3.70	873,700	74,563,706,880
[6768]	26/10/07	995	998	969	973	-18.0	-1.82	539,600	77,428,482,048
[6768]	26/10/06	992	993	961	991	+8.0	+0.81	699,700	78,860,869,632
[6768]	26/10/05	982	992	976	983	+26.0	+2.72	861,100	78,224,252,928
[6768]	26/10/02	978	1,008	947	957	-12.0	-1.24	1,321,800	76,155,248,640
[6768]	26/10/01	920	972	909	969	+54.0	+5.90	1,363,800	77,110,173,696
[6768]	26/09/30	924	931	906	915	+21.0	+2.35	1,224,700	72,813,010,944
[6768]	26/09/29	903	919	884	894	-16.0	-1.76	911,900	71,141,892,096
[6768]	26/09/28	931	954	904	910	+39.0	+4.48	4,054,800	72,415,125,504
[6768]	26/09/25	875	882	860	871	+2.0	+0.23	680,700	69,311,619,072
[6768]	26/09/24	830	874	830	869	+47.0	+5.72	818,700	69,152,464,896
[6768]	26/09/18	826	830	811	822	+3.0	+0.37	501,200	65,412,345,856
[6768]	26/09/17	846	852	814	819	-7.0	-0.85	558,800	65,173,614,592
[6768]	26/09/16	801	826	799	826	+20.0	+2.48	1,448,500	65,730,654,208
[6768]	26/09/15	809	817	798	806	+1.0	+0.12	525,000	64,139,112,448
[6768]	26/09/14	792	805	787	805	-2.0	-0.25	494,400	64,059,535,360
[6768]	26/09/11	762	823	760	807	+15.0	+1.89	1,042,900	64,218,689,536
[6768]	26/09/10	779	807	775	792	+9.0	+1.15	898,500	63,025,033,216
[6768]	26/09/09	764	798	763	783	+29.0	+3.85	1,055,700	62,308,839,424
[6768]	26/09/08	790	794	754	754	-42.0	-5.28	1,022,400	60,001,107,968
[6768]	26/09/07	791	811	789	796	+15.0	+1.92	949,800	63,343,341,568
[6768]	26/09/04	781	792	777	781	+3.0	+0.39	557,200	62,149,685,248
[6768]	26/09/03	801	806	775	778	-21.0	-2.63	1,144,600	61,910,953,984
[6768]	26/09/02	807	821	794	799	-22.0	-2.68	813,600	63,582,072,832
[6768]	26/09/01	849	858	810	821	-22.0	-2.61	1,033,200	65,332,768,768
[6768]	26/08/31	800	847	798	843	+32.0	+3.95	1,781,000	67,083,464,704
[6768]	26/08/28	820	843	803	811	-12.0	-1.46	1,444,700	64,536,997,888
[6768]	26/08/27	753	862	732	823	+85.0	+11.52	2,747,700	65,491,922,944
[6768]	26/08/26	746	747	734	738	-8.0	-1.07	358,700	58,727,874,560
[6768]	26/08/25	746	747	727	746	+3.0	+0.40	436,700	59,364,491,264
[6768]	26/08/24	762	766	741	743	-22.0	-2.88	561,000	59,125,760,000
[6768]	26/08/21	780	784	758	765	-23.0	-2.92	583,500	60,876,455,936
[6768]	26/08/20	780	792	770	788	+15.0	+1.94	463,700	62,706,724,864
[6768]	26/08/19	785	811	764	773	-42.0	-5.15	1,361,000	61,513,068,544
[6768]	26/08/18	816	828	803	815	-5.0	-0.61	547,200	64,855,306,240
[6768]	26/08/17	814	831	810	820	+10.0	+1.23	328,700	65,253,191,680
[6768]	26/08/14	817	826	805	810	-6.0	-0.74	503,800	64,457,420,800
[6768]	26/08/13	804	823	798	816	+34.0	+4.35	638,800	64,934,883,328
[6768]	26/08/12	804	807	771	782	-14.0	-1.76	806,900	62,229,262,336
[6768]	26/08/10	831	841	792	796	-35.0	-4.21	1,120,600	63,343,341,568
[6768]	26/08/07	861	865	820	831	-21.0	-2.46	1,193,800	66,128,539,648
[6768]	26/08/06	853	872	819	852	-17.0	-1.96	1,662,500	67,799,658,496
[6768]	26/08/05	859	887	810	869	+52.0	+6.36	1,895,200	69,152,464,896
[6768]	26/08/04	804	831	801	817	+35.0	+4.48	808,200	65,014,460,416
[6768]	26/08/03	808	809	772	782	-28.0	-3.46	1,057,400	62,229,262,336
[6768]	26/07/31	806	825	780	810	+44.0	+5.74	791,700	64,457,420,800
[6768]	26/07/30	761	793	753	766	+15.0	+2.00	716,800	60,956,033,024
[6768]	26/07/29	815	815	726	751	-59.0	-7.28	1,152,900	59,762,376,704
[6768]	26/07/28	855	856	805	810	-75.0	-8.47	1,302,500	64,457,420,800
[6768]	26/07/27	880	894	869	885	-6.0	-0.67	440,000	70,425,698,304
[6768]	26/07/24	919	919	883	891	-32.0	-3.47	545,800	70,903,160,832
[6768]	26/07/23	909	931	902	923	+5.0	+0.54	548,300	73,449,627,648
[6768]	26/07/22	926	939	907	918	+27.0	+3.03	806,200	73,051,742,208
[6768]	26/07/21	880	906	860	891	+21.0	+2.41	637,600	70,903,160,832
[6768]	26/07/17	889	892	830	870	-49	-5.33	1,269,500	-
[6768]	26/07/16	905	935	903	919	-16	-1.71	547,000	-
[6768]	26/07/15	915	940	911	935	+15	+1.63	585,500	-
[6768]	26/07/14	897	921	883	920	+14	+1.55	507,300	-
[6768]	26/07/13	928	934	885	906	-11	-1.20	632,500	-
[6768]	26/07/10	922	939	910	917	+10	+1.10	481,400	-
[6768]	26/07/09	910	920	901	907	+12	+1.34	366,500	-
[6768]	26/07/08	917	939	895	895	-37	-3.97	747,600	-
[6768]	26/07/07	955	978	924	932	-38	-3.92	690,300	-
[6768]	26/07/06	954	994	944	970	+31	+3.30	680,200	-
[6768]	26/07/03	887	939	866	939	+28	+3.07	1,015,800	-
[6768]	26/07/02	944	947	909	911	-48	-5.01	571,200	-
[6768]	26/07/01	949	963	938	959	+22	+2.35	439,200	-
[6768]	26/06/30	963	965	925	937	-16	-1.68	687,800	-
[6768]	26/06/29	955	961	923	953	-6	-0.63	665,500	-
[6768]	26/06/26	961	978	931	959	-17	-1.74	634,900	-
[6768]	26/06/25	978	986	960	976	+23	+2.41	638,800	-
[6768]	26/06/24	947	993	941	953	-7	-0.73	544,900	-
[6768]	26/06/23	1,018	1,021	960	960	-50	-4.95	604,100	-
[6768]	26/06/22	1,037	1,055	1,009	1,010	-16	-1.56	561,800	-
[6768]	26/06/19	1,031	1,054	1,017	1,026	+20	+1.99	677,200	-
[6768]	26/06/18	1,018	1,043	1,003	1,006	-1	-0.10	565,000	-
[6768]	26/06/17	966	1,007	959	1,007	+26	+2.65	606,400	-
[6768]	26/06/16	968	987	952	981	+14	+1.45	654,100	-
[6768]	26/06/15	985	987	956	967	+17	+1.79	489,800	-
[6768]	26/06/12	961	989	942	950	+34	+3.71	783,600	-
[6768]	26/06/11	901	932	876	916	-30	-3.17	1,089,500	-
[6768]	26/06/10	980	982	933	946	-57	-5.68	1,029,300	-
[6768]	26/06/09	1,011	1,023	976	1,003	+4	+0.40	991,300	-
[6768]	26/06/08	1,000	1,022	976	999	-84	-7.76	1,102,200	-
[6768]	26/06/05	1,048	1,096	1,017	1,083	+30	+2.85	896,400	-
[6768]	26/06/04	1,030	1,060	1,022	1,053	-7	-0.66	591,000	-
[6768]	26/06/03	1,079	1,102	1,052	1,060	-7	-0.66	961,400	-
[6768]	26/06/02	1,085	1,086	1,002	1,067	-19	-1.75	1,209,000	-
[6768]	26/06/01	1,079	1,101	1,057	1,086	+6	+0.56	1,307,100	-
[6768]	26/05/29	1,093	1,134	1,070	1,080	+17	+1.60	1,261,800	-
[6768]	26/05/28	1,009	1,070	994	1,063	+38	+3.71	1,070,300	-
[6768]	26/05/27	1,120	1,126	1,018	1,025	-97	-8.65	1,571,100	-
[6768]	26/05/26	1,100	1,135	1,047	1,122	+21	+1.91	2,074,600	-
[6768]	26/05/25	990	1,101	990	1,101	+150	+15.77	3,013,200	-
[6768]	26/05/22	950	973	948	951	+16	+1.71	769,500	-
[6768]	26/05/21	931	951	921	935	+34	+3.77	925,000	-
[6768]	26/05/20	919	920	894	901	-42	-4.45	964,200	-
[6768]	26/05/19	970	976	925	943	-14	-1.46	903,600	-
[6768]	26/05/18	922	970	908	957	+28	+3.01	936,600	-
[6768]	26/05/15	972	990	915	929	-25	-2.62	1,349,900	-
[6768]	26/05/14	920	974	919	954	+42	+4.61	1,442,600	-
[6768]	26/05/13	881	919	862	912	+16	+1.79	1,188,800	-
[6768]	26/05/12	910	975	876	896	-4	-0.44	1,631,200	-
[6768]	26/05/11	919	925	797	900	-34	-3.64	2,791,600	-
[6768]	26/05/08	912	934	896	934	+32	+3.55	1,075,300	-
[6768]	26/05/07	868	937	867	902	+60	+7.13	1,957,800	-
[6768]	26/05/01	840	843	812	842	+5	+0.60	883,700	-
[6768]	26/04/30	797	848	793	837	+29	+3.59	1,485,500	-
[6768]	26/04/28	798	810	791	808	-1	-0.12	899,600	-
[6768]	26/04/27	797	813	769	809	+25	+3.19	1,399,800	-
[6768]	26/04/24	764	796	762	784	+26	+3.43	1,549,900	-
[6768]	26/04/23	770	776	740	758	-6	-0.79	1,121,400	-
[6768]	26/04/22	740	766	737	764	+19	+2.55	774,300	-
[6768]	26/04/21	732	749	728	745	+5	+0.68	569,000	-
[6768]	26/04/20	723	750	716	740	+14	+1.93	539,700	-
[6768]	26/04/17	761	766	716	726	-10	-1.36	866,300	-
[6768]	26/04/16	749	749	734	736	-8	-1.08	436,200	-
[6768]	26/04/15	761	770	736	744	-3	-0.40	746,500	-
[6768]	26/04/14	737	754	733	747	+18	+2.47	815,600	-
[6768]	26/04/13	701	729	694	729	+26	+3.70	755,000	-
[6768]	26/04/10	686	710	686	703	+20	+2.93	1,034,300	-
[6768]	26/04/09	682	683	670	683	+4	+0.59	464,600	-
[6768]	26/04/08	670	679	660	679	+49	+7.78	713,700	-
[6768]	26/04/07	640	643	624	630	0	0.00	226,500	-
[6768]	26/04/06	635	645	630	630	-6	-0.94	362,700	-
[6768]	26/04/03	635	640	629	636	+11	+1.76	302,500	-
[6768]	26/04/02	644	654	622	625	-10	-1.57	446,500	-
[6768]	26/04/01	625	635	616	635	+39	+6.54	512,300	-
[6768]	26/03/31	595	617	594	596	-14	-2.30	595,200	-
[6768]	26/03/30	609	610	596	610	-37	-5.72	631,100	-
[6768]	26/03/27	631	650	625	647	-3	-0.46	541,900	-
[6768]	26/03/26	650	661	642	650	0	0.00	405,000	-
[6768]	26/03/25	639	656	638	650	+26	+4.17	419,300	-
[6768]	26/03/24	624	635	611	624	+20	+3.31	531,400	-
[6768]	26/03/23	624	626	604	604	-63	-9.45	1,067,100	-
[6768]	26/03/19	683	688	665	667	-40	-5.66	1,074,300	-
[6768]	26/03/18	697	707	689	707	+24	+3.51	458,500	-
[6768]	26/03/17	707	708	681	683	-7	-1.01	320,700	-
[6768]	26/03/16	682	692	680	690	-2	-0.29	457,100	-
[6768]	26/03/13	690	696	683	692	-17	-2.40	606,000	-
[6768]	26/03/12	715	726	698	709	-18	-2.48	632,800	-
[6768]	26/03/11	710	743	707	727	+17	+2.39	1,185,700	-
[6768]	26/03/10	681	713	677	710	+54	+8.23	878,900	-
[6768]	26/03/09	666	674	634	656	-68	-9.39	1,144,200	-
[6768]	26/03/06	713	724	696	724	-5	-0.69	493,300	-
[6768]	26/03/05	710	738	709	729	+54	+8.00	1,019,600	-
[6768]	26/03/04	696	718	668	675	-51	-7.02	1,029,700	-
[6768]	26/03/03	746	764	721	726	-24	-3.20	1,118,800	-
[6768]	26/03/02	744	762	727	750	+21	+2.88	1,068,600	-
[6768]	26/02/27	700	733	694	729	+14	+1.96	740,300	-
[6768]	26/02/26	735	735	708	715	-14	-1.92	759,900	-
[6768]	26/02/25	734	757	721	729	+5	+0.69	1,213,100	-
[6768]	26/02/24	691	735	691	724	+38	+5.54	1,484,200	-
[6768]	26/02/20	685	690	677	686	-7	-1.01	354,600	-
[6768]	26/02/19	699	702	682	693	-2	-0.29	452,200	-
[6768]	26/02/18	696	702	687	695	+18	+2.66	685,200	-
[6768]	26/02/17	675	684	664	677	+11	+1.65	496,900	-
[6768]	26/02/16	659	675	656	666	+9	+1.37	439,000	-
[6768]	26/02/13	661	664	640	657	-16	-2.38	594,000	-
[6768]	26/02/12	650	685	650	673	+24	+3.70	1,251,700	-
[6768]	26/02/10	635	654	634	649	+5	+0.78	578,200	-
[6768]	26/02/09	629	650	623	644	+25	+4.04	1,258,100	-
[6768]	26/02/06	676	694	603	619	-47	-7.06	2,859,400	-
[6768]	26/02/05	680	684	660	666	-11	-1.62	825,100	-
[6768]	26/02/04	657	679	654	677	+13	+1.96	802,700	-
[6768]	26/02/03	638	665	636	664	+44	+7.10	1,007,700	-
[6768]	26/02/02	636	652	620	620	-18	-2.82	675,200	-
[6768]	26/01/30	621	638	618	638	+16	+2.57	445,900	-
[6768]	26/01/29	628	630	612	622	-2	-0.32	687,000	-
[6768]	26/01/28	645	648	612	624	-1	-0.16	1,085,700	-
[6768]	26/01/27	600	625	593	625	+23	+3.82	607,300	-
[6768]	26/01/26	610	611	601	602	-30	-4.75	608,200	-
[6768]	26/01/23	631	635	616	632	+2	+0.32	742,400	-
[6768]	26/01/22	602	635	598	630	+38	+6.42	886,000	-
[6768]	26/01/21	584	601	582	592	-7	-1.17	373,400	-
[6768]	26/01/20	606	607	591	599	-17	-2.76	640,300	-
[6768]	26/01/19	622	623	609	616	-12	-1.91	584,100	-
[6768]	26/01/16	625	630	610	628	-1	-0.16	770,600	-
[6768]	26/01/15	629	634	622	629	-8	-1.26	701,300	-
[6768]	26/01/14	626	641	624	637	+15	+2.41	444,000	-
[6768]	26/01/13	631	632	622	622	+1	+0.16	335,500	-
[6768]	26/01/09	624	626	617	621	0	0.00	361,700	-
[6768]	26/01/08	632	649	619	621	-7	-1.11	584,000	-
[6768]	26/01/07	624	634	619	628	-1	-0.16	356,000	-
[6768]	26/01/06	618	632	618	629	+16	+2.61	510,300	-
[6768]	26/01/05	615	615	606	613	+6	+0.99	443,300	-
[6768]	25/12/30	601	618	601	607	-1	-0.16	430,100	-
[6768]	25/12/29	593	610	592	608	+18	+3.05	847,200	-
[6768]	25/12/26	587	591	581	590	+5	+0.85	575,600	-
[6768]	25/12/25	581	588	576	585	+11	+1.92	425,600	-
[6768]	25/12/24	574	579	569	574	-5	-0.86	300,200	-
[6768]	25/12/23	586	586	573	579	-12	-2.03	523,900	-
[6768]	25/12/22	569	604	563	591	+29	+5.16	2,189,200	-
[6768]	25/12/19	560	563	555	562	+2	+0.36	338,000	-
[6768]	25/12/18	561	565	556	560	-8	-1.41	288,300	-
[6768]	25/12/17	566	575	561	568	0	0.00	300,000	-
[6768]	25/12/16	576	579	567	568	-18	-3.07	348,900	-
[6768]	25/12/15	573	587	567	586	-1	-0.17	510,800	-
[6768]	25/12/12	595	596	585	587	-1	-0.17	287,600	-
[6768]	25/12/11	607	608	585	588	-20	-3.29	406,700	-
[6768]	25/12/10	616	634	607	608	-1	-0.16	787,800	-
[6768]	25/12/09	616	621	606	609	-17	-2.72	447,000	-
[6768]	25/12/08	622	626	615	626	+14	+2.29	367,600	-
[6768]	25/12/05	593	620	591	612	+16	+2.68	564,800	-
[6768]	25/12/04	586	601	584	596	+5	+0.85	328,300	-
[6768]	25/12/03	593	601	587	591	-2	-0.34	341,000	-
[6768]	25/12/02	604	608	590	593	-6	-1.00	288,200	-
[6768]	25/12/01	605	605	598	599	-7	-1.16	335,000	-
[6768]	25/11/28	600	610	598	606	+4	+0.66	281,100	-
[6768]	25/11/27	600	605	598	602	+7	+1.18	267,200	-
[6768]	25/11/26	593	596	586	595	+8	+1.36	280,800	-
[6768]	25/11/25	600	600	586	587	+3	+0.51	481,000	-
[6768]	25/11/21	608	614	580	584	-46	-7.30	732,300	-
[6768]	25/11/20	639	639	618	630	+27	+4.48	486,200	-
[6768]	25/11/19	619	619	602	603	-16	-2.58	587,700	-
[6768]	25/11/18	633	638	614	619	-24	-3.73	854,500	-
[6768]	25/11/17	655	660	638	643	-14	-2.13	571,800	-
[6768]	25/11/14	651	674	651	657	-7	-1.05	591,300	-
[6768]	25/11/13	657	673	655	664	+6	+0.91	881,300	-
[6768]	25/11/12	630	662	630	658	+28	+4.44	1,203,600	-
[6768]	25/11/11	602	635	596	630	+34	+5.70	1,899,500	-
[6768]	25/11/10	540	607	533	596	+66	+12.45	2,471,400	-
[6768]	25/11/07	529	536	522	530	0	0.00	371,800	-
[6768]	25/11/06	526	540	524	530	+6	+1.15	334,900	-
[6768]	25/11/05	534	538	515	524	-20	-3.68	593,900	-
[6768]	25/11/04	530	550	528	544	+14	+2.64	576,800	-
[6768]	25/10/31	523	530	517	530	+11	+2.12	239,200	-
[6768]	25/10/30	517	524	514	519	0	0.00	362,100	-
[6768]	25/10/29	529	529	513	519	-5	-0.95	234,900	-
[6768]	25/10/28	534	536	523	524	-15	-2.78	208,400	-
[6768]	25/10/27	540	543	534	539	+9	+1.70	234,500	-
[6768]	25/10/24	524	532	524	530	+8	+1.53	305,800	-
[6768]	25/10/23	516	522	513	522	+6	+1.16	263,500	-
[6768]	25/10/22	521	521	513	516	-5	-0.96	372,900	-
[6768]	25/10/21	520	523	518	521	0	0.00	197,100	-
[6768]	25/10/20	516	522	513	521	+14	+2.76	274,000	-
[6768]	25/10/17	513	513	503	507	-7	-1.36	126,700	-
[6768]	25/10/16	507	515	505	514	+9	+1.78	206,600	-
[6768]	25/10/15	491	505	490	505	+18	+3.70	286,700	-
[6768]	25/10/14	494	503	483	487	-16	-3.18	488,200	-
[6768]	25/10/10	521	522	503	503	-26	-4.91	504,700	-
[6768]	25/10/09	520	534	519	529	+8	+1.54	488,600	-
[6768]	25/10/08	530	534	518	521	-8	-1.51	479,900	-
[6768]	25/10/07	515	529	515	529	+10	+1.93	579,200	-
[6768]	25/10/06	530	532	511	519	+11	+2.17	895,300	-
[6768]	25/10/03	485	508	485	508	+20	+4.10	361,200	-
[6768]	25/10/02	479	490	479	488	+7	+1.46	229,900	-
[6768]	25/10/01	488	488	477	481	-10	-2.04	253,700	-
[6768]	25/09/30	495	497	489	491	-6	-1.21	189,000	-
[6768]	25/09/29	505	505	497	497	-8	-1.58	130,900	-
[6768]	25/09/26	509	509	501	505	-2	-0.39	225,100	-
[6768]	25/09/25	503	507	501	507	+3	+0.60	224,400	-
[6768]	25/09/24	504	505	497	504	-2	-0.40	265,800	-
[6768]	25/09/22	498	510	498	506	+8	+1.61	322,300	-
[6768]	25/09/19	508	508	490	498	-6	-1.19	384,900	-
[6768]	25/09/18	501	507	496	504	+3	+0.60	338,900	-
[6768]	25/09/17	506	508	501	501	-7	-1.38	158,000	-
[6768]	25/09/16	501	511	499	508	+4	+0.79	241,100	-
[6768]	25/09/12	501	506	498	504	+1	+0.20	277,300	-
[6768]	25/09/11	492	504	492	503	+11	+2.24	311,200	-
[6768]	25/09/10	492	494	488	492	-2	-0.40	252,400	-
[6768]	25/09/09	504	505	493	494	-10	-1.98	227,000	-
[6768]	25/09/08	504	505	499	504	+1	+0.20	153,500	-
[6768]	25/09/05	497	503	493	503	+9	+1.82	312,500	-