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
[6771]	26/10/29	674	675	665	671	+1.0	+0.15	2,300	4,497,238,528
[6771]	26/10/28	663	672	663	670	+7.0	+1.06	2,700	4,490,536,448
[6771]	26/10/27	667	676	663	663	-5.0	-0.75	5,900	4,443,620,352
[6771]	26/10/26	683	683	668	668	+5.0	+0.75	47,500	4,477,131,776
[6771]	26/10/23	671	671	660	663	-4.0	-0.60	4,800	4,443,620,352
[6771]	26/10/22	666	679	666	667	+5.0	+0.76	2,900	4,470,429,184
[6771]	26/10/21	650	662	650	662	+12.0	+1.85	3,200	4,436,917,760
[6771]	26/10/20	677	677	650	650	-21.0	-3.13	5,000	4,356,490,240
[6771]	26/10/19	671	684	670	671	-2.0	-0.30	2,700	4,497,238,528
[6771]	26/10/16	671	684	670	673	-1.0	-0.15	4,400	4,510,643,200
[6771]	26/10/15	677	687	674	674	-13.0	-1.89	2,300	4,517,345,280
[6771]	26/10/14	698	698	685	687	-9.0	-1.29	5,200	4,604,475,392
[6771]	26/10/13	693	696	687	696	0	+0.00	4,600	4,664,796,160
[6771]	26/10/09	700	700	687	696	+3.0	+0.43	13,300	4,664,796,160
[6771]	26/10/08	680	693	676	693	+15.0	+2.21	15,000	4,644,688,896
[6771]	26/10/07	678	687	676	678	+5.0	+0.74	5,500	4,544,154,624
[6771]	26/10/06	683	686	672	673	-14.0	-2.04	9,100	4,510,643,200
[6771]	26/10/05	688	688	678	687	-4.0	-0.58	14,300	4,604,475,392
[6771]	26/10/02	693	694	679	691	+1.0	+0.14	6,700	4,631,284,224
[6771]	26/10/01	690	691	674	690	+2.0	+0.29	38,600	4,624,582,144
[6771]	26/09/30	659	702	659	688	+31.0	+4.72	24,200	4,611,177,472
[6771]	26/09/29	656	658	652	657	+1.0	+0.15	3,900	4,403,406,336
[6771]	26/09/28	653	656	651	656	+4.0	+0.61	6,600	4,396,704,256
[6771]	26/09/25	650	657	650	652	+1.0	+0.15	7,700	4,369,894,912
[6771]	26/09/24	648	657	647	651	-2.0	-0.31	14,000	4,363,192,832
[6771]	26/09/18	652	653	648	653	+6.0	+0.93	4,900	4,376,597,504
[6771]	26/09/17	651	652	645	647	-2.0	-0.31	10,500	4,336,383,488
[6771]	26/09/16	654	654	649	649	-12.0	-1.82	16,600	4,349,788,160
[6771]	26/09/15	665	666	661	661	-4.0	-0.60	2,900	4,430,215,680
[6771]	26/09/14	665	665	654	665	+5.0	+0.76	6,400	4,457,025,024
[6771]	26/09/11	660	670	651	660	-10.0	-1.49	9,400	4,423,513,600
[6771]	26/09/10	668	670	660	670	+8.0	+1.21	5,600	4,490,536,448
[6771]	26/09/09	663	670	661	662	-1.0	-0.15	4,400	4,436,917,760
[6771]	26/09/08	678	679	663	663	-15.0	-2.21	4,500	4,443,620,352
[6771]	26/09/07	670	678	670	678	+18.0	+2.73	8,300	4,544,154,624
[6771]	26/09/04	667	669	660	660	-3.0	-0.45	17,100	4,423,513,600
[6771]	26/09/03	681	681	663	663	-12.0	-1.78	9,500	4,443,620,352
[6771]	26/09/02	675	677	670	675	-6.0	-0.88	10,800	4,524,047,872
[6771]	26/09/01	677	681	675	681	+3.0	+0.44	5,500	4,564,261,376
[6771]	26/08/31	665	678	664	678	+13.0	+1.95	7,300	4,544,154,624
[6771]	26/08/28	668	674	665	665	-4.0	-0.60	3,600	4,457,025,024
[6771]	26/08/27	672	677	663	669	-2.0	-0.30	11,800	4,483,833,856
[6771]	26/08/26	678	683	671	671	-2.0	-0.30	4,500	4,497,238,528
[6771]	26/08/25	687	687	673	673	-5.0	-0.74	5,200	4,510,643,200
[6771]	26/08/24	683	691	677	678	-5.0	-0.73	10,700	4,544,154,624
[6771]	26/08/21	671	683	670	683	+12.0	+1.79	8,500	4,577,666,048
[6771]	26/08/20	671	673	664	671	-5.0	-0.74	7,700	4,497,238,528
[6771]	26/08/19	685	685	660	676	-2.0	-0.29	19,500	4,530,749,952
[6771]	26/08/18	678	682	671	678	-2.0	-0.29	11,400	4,544,154,624
[6771]	26/08/17	690	690	670	680	-10.0	-1.45	12,600	4,362,059,264
[6771]	26/08/14	686	691	679	690	+11.0	+1.62	16,500	4,426,221,056
[6771]	26/08/13	684	691	676	679	-4.0	-0.59	16,200	4,355,658,240
[6771]	26/08/12	671	683	665	683	+11.0	+1.64	15,400	4,381,317,120
[6771]	26/08/10	650	681	646	672	+31.0	+4.84	33,200	4,310,754,304
[6771]	26/08/07	669	669	639	641	-37.0	-5.46	26,700	4,111,895,040
[6771]	26/08/06	656	678	655	678	+17.0	+2.57	19,600	4,349,243,392
[6771]	26/08/05	674	674	659	661	+7.0	+1.07	12,700	4,240,191,488
[6771]	26/08/04	656	656	648	654	+5.0	+0.77	2,000	4,195,287,808
[6771]	26/08/03	649	650	642	649	0	+0.00	3,000	4,163,213,568
[6771]	26/07/31	638	651	638	649	+9.0	+1.41	8,400	4,163,213,568
[6771]	26/07/30	636	646	636	640	-2.0	-0.31	3,200	4,105,480,192
[6771]	26/07/29	642	652	640	642	+1.0	+0.16	14,900	4,118,309,888
[6771]	26/07/28	651	655	641	641	-10.0	-1.54	26,400	4,111,895,040
[6771]	26/07/27	647	659	647	651	+4.0	+0.62	7,000	4,176,043,264
[6771]	26/07/24	661	662	641	647	-9.0	-1.37	18,900	4,150,384,128
[6771]	26/07/23	659	665	656	656	-4.0	-0.61	1,800	4,208,117,248
[6771]	26/07/22	650	667	650	660	-5.0	-0.75	12,100	4,233,776,640
[6771]	26/07/21	635	666	635	665	+36.0	+5.72	32,100	4,265,850,624
[6771]	26/07/17	644	644	625	629	-8	-1.26	29,100	-
[6771]	26/07/16	639	644	635	637	-1	-0.16	4,400	-
[6771]	26/07/15	632	641	632	638	0	0.00	6,100	-
[6771]	26/07/14	630	645	630	638	+6	+0.95	10,700	-
[6771]	26/07/13	637	652	623	632	-15	-2.32	30,500	-
[6771]	26/07/10	639	653	638	647	+8	+1.25	24,000	-
[6771]	26/07/09	636	639	627	639	+8	+1.27	16,700	-
[6771]	26/07/08	642	642	622	631	-5	-0.79	28,200	-
[6771]	26/07/07	650	656	632	636	-14	-2.15	64,000	-
[6771]	26/07/06	650	657	645	650	0	0.00	10,200	-
[6771]	26/07/03	648	650	638	650	+4	+0.62	8,800	-
[6771]	26/07/02	646	646	641	646	+8	+1.25	5,400	-
[6771]	26/07/01	630	638	625	638	+8	+1.27	12,400	-
[6771]	26/06/30	638	638	629	630	-6	-0.94	12,200	-
[6771]	26/06/29	639	645	630	636	-3	-0.47	9,400	-
[6771]	26/06/26	650	658	639	639	-7	-1.08	8,200	-
[6771]	26/06/25	664	664	645	646	-19	-2.86	33,100	-
[6771]	26/06/24	669	669	635	665	+3	+0.45	28,700	-
[6771]	26/06/23	666	676	656	662	-3	-0.45	28,200	-
[6771]	26/06/22	657	665	650	665	+17	+2.62	19,900	-
[6771]	26/06/19	650	656	642	648	+1	+0.15	9,000	-
[6771]	26/06/18	645	656	636	647	+6	+0.94	35,500	-
[6771]	26/06/17	635	649	626	641	+16	+2.56	29,400	-
[6771]	26/06/16	645	650	621	625	-22	-3.40	23,100	-
[6771]	26/06/15	622	651	620	647	+32	+5.20	78,900	-
[6771]	26/06/12	620	620	610	615	+4	+0.65	18,100	-
[6771]	26/06/11	615	615	610	611	-7	-1.13	32,200	-
[6771]	26/06/10	626	626	609	618	-11	-1.75	28,800	-
[6771]	26/06/09	626	638	619	629	+9	+1.45	19,600	-
[6771]	26/06/08	628	628	613	620	-18	-2.82	34,000	-
[6771]	26/06/05	626	644	626	638	+10	+1.59	16,900	-
[6771]	26/06/04	638	638	626	628	-13	-2.03	18,900	-
[6771]	26/06/03	633	641	628	641	+8	+1.26	15,100	-
[6771]	26/06/02	640	640	620	633	-7	-1.09	68,100	-
[6771]	26/06/01	649	651	636	640	-5	-0.78	26,300	-
[6771]	26/05/29	650	664	645	645	0	0.00	27,300	-
[6771]	26/05/28	650	651	639	645	-3	-0.46	12,600	-
[6771]	26/05/27	644	651	643	648	-6	-0.92	22,700	-
[6771]	26/05/26	651	656	641	654	+6	+0.93	40,600	-
[6771]	26/05/25	669	679	647	648	-12	-1.82	25,900	-
[6771]	26/05/22	663	672	660	660	+7.0	+1.07	38,000	-
[6771]	26/05/21	652	666	645	653	+6.0	+0.93	54,300	-
[6771]	26/05/20	661	664	630	647	-14.0	-2.12	67,100	-
[6771]	26/05/19	680	689	659	661	-9.0	-1.34	65,700	-
[6771]	26/05/18	709	709	662	670	-9.0	-1.33	101,100	-
[6771]	26/05/15	711	720	657	679	-107.0	-13.61	252,500	-
[6771]	26/05/14	829	829	758	786	-39.0	-4.73	47,800	-
[6771]	26/05/13	815	827	815	825	+5.0	+0.61	29,100	-
[6771]	26/05/12	815	846	814	820	+8.0	+0.99	53,300	-
[6771]	26/05/11	808	818	797	812	+14.0	+1.75	27,100	-
[6771]	26/05/08	800	805	776	798	-7.0	-0.87	46,000	-
[6771]	26/05/07	797	831	790	805	+38.0	+4.95	71,400	-
[6771]	26/05/01	780	780	752	767	-19.0	-2.42	66,300	-
[6771]	26/04/30	791	796	782	786	-5.0	-0.63	41,300	-
[6771]	26/04/28	804	812	786	791	-13.0	-1.62	102,500	-
[6771]	26/04/27	834	836	801	804	-30	-3.60	100,200	-
[6771]	26/04/24	820	839	805	834	+18	+2.21	35,000	-
[6771]	26/04/23	832	832	806	816	-15	-1.81	40,200	-
[6771]	26/04/22	832	841	824	831	-8	-0.95	55,600	-
[6771]	26/04/21	843	848	831	839	+4	+0.48	17,500	-
[6771]	26/04/20	850	850	829	835	-19	-2.22	30,400	-
[6771]	26/04/17	833	874	829	854	+26	+3.14	114,100	-
[6771]	26/04/16	819	841	819	828	+5	+0.61	53,700	-
[6771]	26/04/15	795	825	795	823	+27	+3.39	53,600	-
[6771]	26/04/14	795	806	795	796	0	0.00	17,600	-
[6771]	26/04/13	791	812	788	796	+5	+0.63	16,400	-
[6771]	26/04/10	806	822	790	791	-11	-1.37	53,800	-
[6771]	26/04/09	806	815	792	802	-2	-0.25	44,400	-
[6771]	26/04/08	790	809	789	804	+15	+1.90	61,000	-
[6771]	26/04/07	784	789	776	789	+9	+1.15	21,700	-
[6771]	26/04/06	786	791	773	780	+24	+3.17	61,700	-
[6771]	26/04/03	729	771	729	756	+27	+3.70	49,500	-
[6771]	26/04/02	751	751	726	729	-19	-2.54	22,000	-
[6771]	26/04/01	720	753	720	748	+47	+6.70	40,800	-
[6771]	26/03/31	706	717	697	701	-12	-1.68	20,500	-
[6771]	26/03/30	708	717	693	713	-25	-3.39	28,100	-
[6771]	26/03/27	737	752	729	738	+2	+0.27	30,100	-
[6771]	26/03/26	742	742	722	736	-7	-0.94	17,700	-
[6771]	26/03/25	743	756	739	743	+15	+2.06	37,500	-
[6771]	26/03/24	757	757	722	728	+14	+1.96	39,200	-
[6771]	26/03/23	771	775	714	714	-82	-10.30	91,100	-
[6771]	26/03/19	815	815	785	796	-26	-3.16	73,900	-
[6771]	26/03/18	817	829	808	822	+20	+2.49	53,200	-
[6771]	26/03/17	814	817	799	802	-17	-2.08	40,300	-
[6771]	26/03/16	835	856	803	819	-11	-1.33	58,700	-
[6771]	26/03/13	802	837	796	830	+18	+2.22	90,700	-
[6771]	26/03/12	822	822	800	812	-11	-1.34	48,700	-
[6771]	26/03/11	814	833	802	823	+24	+3.00	90,700	-
[6771]	26/03/10	779	812	764	799	+50	+6.68	94,600	-
[6771]	26/03/09	770	779	735	749	-36	-4.59	44,800	-
[6771]	26/03/06	772	788	769	785	+2	+0.26	17,700	-
[6771]	26/03/05	740	793	740	783	+43	+5.81	76,200	-
[6771]	26/03/04	745	750	718	740	-20	-2.63	77,400	-
[6771]	26/03/03	789	789	760	760	-35	-4.40	35,100	-
[6771]	26/03/02	777	795	762	795	+3	+0.38	66,700	-
[6771]	26/02/27	782	815	777	792	+11	+1.41	78,100	-
[6771]	26/02/26	775	782	761	781	+1	+0.13	25,400	-
[6771]	26/02/25	784	801	766	780	-4	-0.51	70,700	-
[6771]	26/02/24	725	804	722	784	+68	+9.50	58,300	-
[6771]	26/02/20	743	752	710	716	-34	-4.53	43,300	-
[6771]	26/02/19	759	759	742	750	-7	-0.92	31,300	-
[6771]	26/02/18	730	757	730	757	+17	+2.30	42,200	-
[6771]	26/02/17	722	747	717	740	+20	+2.78	37,800	-
[6771]	26/02/16	700	729	700	720	+12	+1.69	37,800	-
[6771]	26/02/13	691	710	691	708	+9	+1.29	30,600	-
[6771]	26/02/12	695	699	688	699	+9	+1.30	17,900	-
[6771]	26/02/10	690	700	677	690	+5	+0.73	40,600	-
[6771]	26/02/09	678	688	671	685	+12	+1.78	40,500	-
[6771]	26/02/06	662	677	662	673	+12	+1.82	14,400	-
[6771]	26/02/05	667	677	661	661	-10	-1.49	15,600	-
[6771]	26/02/04	657	671	657	671	+14	+2.13	6,600	-
[6771]	26/02/03	662	665	656	657	+1	+0.15	16,500	-
[6771]	26/02/02	659	660	654	656	+3	+0.46	12,600	-
[6771]	26/01/30	651	655	647	653	+1	+0.15	7,500	-
[6771]	26/01/29	655	655	645	652	+7	+1.09	4,700	-
[6771]	26/01/28	664	665	645	645	-19	-2.86	39,600	-
[6771]	26/01/27	668	670	664	664	-6	-0.90	6,200	-
[6771]	26/01/26	666	670	664	670	-2	-0.30	6,400	-
[6771]	26/01/23	678	678	671	672	-2	-0.30	12,100	-
[6771]	26/01/22	674	677	673	674	-1	-0.15	19,000	-
[6771]	26/01/21	680	680	674	675	-7	-1.03	15,500	-
[6771]	26/01/20	689	693	677	682	-11	-1.59	30,900	-
[6771]	26/01/19	691	700	690	693	-5	-0.72	36,100	-
[6771]	26/01/16	676	698	675	698	+18	+2.65	43,500	-
[6771]	26/01/15	666	680	654	680	+19	+2.87	45,200	-
[6771]	26/01/14	634	663	632	661	+31	+4.92	56,600	-
[6771]	26/01/13	636	638	630	630	-2	-0.32	13,000	-
[6771]	26/01/09	635	637	629	632	+4	+0.64	17,700	-
[6771]	26/01/08	630	641	628	628	+3	+0.48	24,000	-
[6771]	26/01/07	621	629	617	625	+5	+0.81	27,600	-
[6771]	26/01/06	619	620	609	620	+6	+0.98	19,800	-
[6771]	26/01/05	606	617	604	614	+9	+1.49	18,400	-
[6771]	25/12/30	603	610	603	605	0	0.00	7,100	-
[6771]	25/12/29	604	610	604	605	+3	+0.50	9,100	-
[6771]	25/12/26	600	603	600	602	+2	+0.33	18,200	-
[6771]	25/12/25	600	601	598	600	+1	+0.17	24,600	-
[6771]	25/12/24	596	599	596	599	+2	+0.34	15,400	-
[6771]	25/12/23	595	599	595	597	+2	+0.34	8,800	-
[6771]	25/12/22	595	598	593	595	+2	+0.34	13,200	-
[6771]	25/12/19	596	596	591	593	+2	+0.34	9,400	-
[6771]	25/12/18	588	595	586	591	+3	+0.51	17,600	-
[6771]	25/12/17	589	590	586	588	+4	+0.68	8,200	-
[6771]	25/12/16	588	588	583	584	-5	-0.85	6,500	-
[6771]	25/12/15	586	589	583	589	+2	+0.34	9,000	-
[6771]	25/12/12	587	588	586	587	-2	-0.34	6,000	-
[6771]	25/12/11	588	590	587	589	+1	+0.17	5,100	-
[6771]	25/12/10	593	596	586	588	-4	-0.68	26,100	-
[6771]	25/12/09	593	595	592	592	0	0.00	7,000	-
[6771]	25/12/08	591	598	591	592	-1	-0.17	7,000	-
[6771]	25/12/05	603	603	591	593	-7	-1.17	15,200	-
[6771]	25/12/04	602	602	597	600	+1	+0.17	4,900	-
[6771]	25/12/03	598	600	594	599	+5	+0.84	10,600	-
[6771]	25/12/02	597	599	594	594	+1	+0.17	10,300	-
[6771]	25/12/01	595	599	593	593	-1	-0.17	10,000	-
[6771]	25/11/28	591	599	591	594	-1	-0.17	7,100	-
[6771]	25/11/27	592	595	590	595	-3	-0.50	7,200	-
[6771]	25/11/26	595	598	594	598	+5	+0.84	4,400	-
[6771]	25/11/25	595	595	589	593	+2	+0.34	5,500	-
[6771]	25/11/21	588	592	587	591	+3	+0.51	4,500	-
[6771]	25/11/20	594	596	586	588	-3	-0.51	8,400	-
[6771]	25/11/19	587	593	587	591	+1	+0.17	6,900	-
[6771]	25/11/18	588	590	587	590	-2	-0.34	4,000	-
[6771]	25/11/17	599	599	589	592	-6	-1.00	15,000	-
[6771]	25/11/14	604	604	597	598	-10	-1.64	22,900	-
[6771]	25/11/13	604	608	604	608	+8	+1.33	10,500	-
[6771]	25/11/12	594	600	594	600	+7	+1.18	4,900	-
[6771]	25/11/11	594	595	591	593	+1	+0.17	7,200	-
[6771]	25/11/10	601	601	588	592	-8	-1.33	34,000	-
[6771]	25/11/07	598	600	597	600	+2	+0.33	7,300	-
[6771]	25/11/06	599	600	597	598	-1	-0.17	6,400	-
[6771]	25/11/05	608	608	598	599	-8	-1.32	7,800	-
[6771]	25/11/04	604	608	601	607	+3	+0.50	5,800	-
[6771]	25/10/31	607	607	603	604	-2	-0.33	2,900	-
[6771]	25/10/30	598	606	598	606	+5	+0.83	9,300	-
[6771]	25/10/29	601	602	599	601	+3	+0.50	11,000	-
[6771]	25/10/28	600	603	598	598	-3	-0.50	5,400	-
[6771]	25/10/27	605	605	600	601	-3	-0.50	11,400	-
[6771]	25/10/24	607	607	599	604	0	0.00	5,800	-
[6771]	25/10/23	600	604	600	604	+5	+0.83	9,400	-
[6771]	25/10/22	601	601	597	599	-2	-0.33	7,000	-
[6771]	25/10/21	601	601	595	601	+6	+1.01	7,000	-
[6771]	25/10/20	602	602	595	595	0	0.00	4,100	-
[6771]	25/10/17	600	600	590	595	-6	-1.00	3,600	-
[6771]	25/10/16	598	602	594	601	+4	+0.67	7,200	-
[6771]	25/10/15	600	600	580	597	-2	-0.33	11,700	-
[6771]	25/10/14	597	599	588	599	-3	-0.50	7,100	-
[6771]	25/10/10	603	603	599	602	+4	+0.67	7,300	-
[6771]	25/10/09	601	602	598	598	-3	-0.50	3,500	-
[6771]	25/10/08	601	602	597	601	0	0.00	4,400	-
[6771]	25/10/07	598	605	598	601	+3	+0.50	9,600	-
[6771]	25/10/06	600	600	594	598	+5	+0.84	6,600	-
[6771]	25/10/03	591	595	591	593	0	0.00	1,700	-
[6771]	25/10/02	594	595	587	593	+2	+0.34	6,800	-
[6771]	25/10/01	594	594	585	591	-2	-0.34	7,100	-
[6771]	25/09/30	598	598	593	593	-8	-1.33	4,100	-
[6771]	25/09/29	598	602	595	601	+5	+0.84	11,200	-
[6771]	25/09/26	590	596	590	596	+4	+0.68	6,200	-
[6771]	25/09/25	593	596	589	592	-1	-0.17	12,800	-
[6771]	25/09/24	599	599	586	593	-3	-0.50	28,100	-
[6771]	25/09/22	594	601	593	596	+1	+0.17	13,500	-
[6771]	25/09/19	595	599	593	595	0	0.00	4,600	-
[6771]	25/09/18	596	599	595	595	+3	+0.51	14,800	-
[6771]	25/09/17	595	595	592	592	-1	-0.17	2,400	-
[6771]	25/09/16	588	595	588	593	+5	+0.85	7,000	-
[6771]	25/09/12	588	594	588	588	-4	-0.68	10,200	-
[6771]	25/09/11	593	594	592	592	-1	-0.17	7,900	-
[6771]	25/09/10	599	599	592	593	0	0.00	4,700	-
[6771]	25/09/09	597	600	593	593	-3	-0.50	9,300	-
[6771]	25/09/08	595	598	591	596	+3	+0.51	13,800	-
[6771]	25/09/05	595	597	591	593	+2	+0.34	8,000	-