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
[6775]	26/10/30	117	118	115	116	-2.0	-1.69	50,700	1,720,173,952
[6775]	26/10/29	118	120	116	118	0	+0.00	66,500	1,749,832,192
[6775]	26/10/28	122	122	118	118	-4.0	-3.28	47,700	1,749,832,192
[6775]	26/10/27	118	123	118	122	+4.0	+3.39	42,400	1,809,148,544
[6775]	26/10/26	117	119	116	118	-1.0	-0.84	45,500	1,749,832,192
[6775]	26/10/23	121	123	112	119	-2.0	-1.65	166,300	1,764,661,248
[6775]	26/10/22	128	129	121	121	-8.0	-6.20	139,700	1,794,319,360
[6775]	26/10/21	130	131	127	129	-2.0	-1.53	104,600	1,912,952,064
[6775]	26/10/20	135	136	131	131	-7.0	-5.07	91,000	1,942,610,304
[6775]	26/10/19	134	138	132	138	+4.0	+2.99	34,900	2,046,413,824
[6775]	26/10/16	133	137	133	134	+2.0	+1.52	80,900	1,987,097,472
[6775]	26/10/15	136	136	131	132	-4.0	-2.94	119,400	1,957,439,360
[6775]	26/10/14	136	138	136	136	-1.0	-0.73	24,400	2,016,755,712
[6775]	26/10/13	134	138	134	137	+3.0	+2.24	45,000	2,031,584,768
[6775]	26/10/09	135	135	134	134	-1.0	-0.74	32,500	1,987,097,472
[6775]	26/10/08	135	136	134	135	0	+0.00	37,300	2,001,926,656
[6775]	26/10/07	141	141	134	135	-6.0	-4.26	133,200	2,001,926,656
[6775]	26/10/06	138	141	137	141	+3.0	+2.17	97,100	2,090,901,120
[6775]	26/10/05	136	138	135	138	+2.0	+1.47	75,500	2,046,413,824
[6775]	26/10/02	132	136	131	136	+3.0	+2.26	124,600	2,016,755,712
[6775]	26/10/01	131	133	131	133	+2.0	+1.53	69,700	1,972,268,416
[6775]	26/09/30	131	133	130	131	0	+0.00	96,400	1,942,610,304
[6775]	26/09/29	131	133	129	131	+3.0	+2.34	237,800	1,942,610,304
[6775]	26/09/28	130	132	127	128	-3.0	-2.29	219,500	1,898,123,008
[6775]	26/09/25	141	162	131	131	0	+0.00	4,055,200	1,942,610,304
[6775]	26/09/24	130	132	130	131	+2.0	+1.55	73,900	1,942,610,304
[6775]	26/09/18	130	132	129	129	-1.0	-0.77	70,800	1,912,952,064
[6775]	26/09/17	125	130	125	130	+2.0	+1.56	139,400	1,927,781,120
[6775]	26/09/16	123	129	123	128	+4.0	+3.23	169,300	1,898,123,008
[6775]	26/09/15	124	127	124	124	-1.0	-0.80	35,700	1,838,806,656
[6775]	26/09/14	126	126	123	125	-2.0	-1.57	73,200	1,853,635,712
[6775]	26/09/11	126	128	125	127	-1.0	-0.78	118,000	1,883,293,952
[6775]	26/09/10	130	131	128	128	-5.0	-3.76	196,200	1,898,123,008
[6775]	26/09/09	131	136	130	133	+2.0	+1.53	364,500	1,972,268,416
[6775]	26/09/08	132	132	130	131	-2.0	-1.50	151,200	1,942,610,304
[6775]	26/09/07	133	134	128	133	+7.0	+5.56	397,700	1,972,268,416
[6775]	26/09/04	126	127	124	126	-1.0	-0.79	94,600	1,868,464,896
[6775]	26/09/03	130	130	124	127	-1.0	-0.78	250,800	1,883,293,952
[6775]	26/09/02	123	132	122	128	+3.0	+2.40	653,900	1,898,123,008
[6775]	26/09/01	127	128	125	125	-3.0	-2.34	179,100	1,853,635,712
[6775]	26/08/31	131	131	125	128	-2.0	-1.54	303,700	1,898,123,008
[6775]	26/08/28	124	139	122	130	+2.0	+1.56	1,456,300	1,927,781,120
[6775]	26/08/27	133	162	122	128	+9.0	+7.56	8,214,200	1,898,123,008
[6775]	26/08/26	116	119	115	119	+3.0	+2.59	77,100	1,764,661,248
[6775]	26/08/25	115	117	115	116	+1.0	+0.87	60,600	1,720,173,952
[6775]	26/08/24	117	117	115	115	-2.0	-1.71	71,000	1,705,344,896
[6775]	26/08/21	115	117	114	117	+2.0	+1.74	70,100	1,735,003,008
[6775]	26/08/20	114	115	113	115	+1.0	+0.88	55,900	1,705,344,896
[6775]	26/08/19	113	114	113	114	0	+0.00	24,500	1,690,515,840
[6775]	26/08/18	115	115	112	114	-1.0	-0.87	76,500	1,690,515,840
[6775]	26/08/17	116	116	114	115	-1.0	-0.86	51,800	1,705,344,896
[6775]	26/08/14	115	116	114	116	+2.0	+1.75	113,700	1,720,173,952
[6775]	26/08/13	116	116	114	114	-2.0	-1.72	54,700	1,690,515,840
[6775]	26/08/12	116	116	114	116	+1.0	+0.87	38,800	1,720,173,952
[6775]	26/08/10	116	116	111	115	-1.0	-0.86	139,900	1,705,344,896
[6775]	26/08/07	118	119	116	116	-3.0	-2.52	100,200	1,720,173,952
[6775]	26/08/06	120	120	119	119	-1.0	-0.83	20,500	1,764,661,248
[6775]	26/08/05	118	120	117	120	+1.0	+0.84	49,500	1,779,490,304
[6775]	26/08/04	116	119	116	119	+3.0	+2.59	40,100	1,764,661,248
[6775]	26/08/03	117	117	115	116	-1.0	-0.85	52,600	1,720,173,952
[6775]	26/07/31	116	117	114	117	+1.0	+0.86	198,400	1,735,003,008
[6775]	26/07/30	120	120	114	116	-4.0	-3.33	217,400	1,720,173,952
[6775]	26/07/29	119	121	115	120	+2.0	+1.69	247,800	1,779,490,304
[6775]	26/07/28	120	128	117	118	-1.0	-0.84	349,000	1,749,832,192
[6775]	26/07/27	119	120	116	119	+2.0	+1.71	41,600	1,764,661,248
[6775]	26/07/24	118	118	116	117	-1.0	-0.85	35,600	1,735,003,008
[6775]	26/07/23	117	118	116	118	+2.0	+1.72	55,200	1,749,832,192
[6775]	26/07/22	118	119	116	116	-3.0	-2.52	25,300	1,720,173,952
[6775]	26/07/21	117	119	116	119	+3.0	+2.59	57,800	1,764,661,248
[6775]	26/07/17	118	119	115	116	-2	-1.69	136,400	-
[6775]	26/07/16	124	124	118	118	-5	-4.07	127,000	-
[6775]	26/07/15	121	124	121	123	+2	+1.65	97,100	-
[6775]	26/07/14	118	122	118	121	+3	+2.54	97,200	-
[6775]	26/07/13	121	121	118	118	-2	-1.67	168,800	-
[6775]	26/07/10	121	121	120	120	-1	-0.83	32,500	-
[6775]	26/07/09	119	121	119	121	+2	+1.68	74,600	-
[6775]	26/07/08	121	121	118	119	-3	-2.46	143,900	-
[6775]	26/07/07	123	123	120	122	+1	+0.83	84,500	-
[6775]	26/07/06	121	123	120	121	+1	+0.83	86,300	-
[6775]	26/07/03	120	121	119	120	-1	-0.83	36,400	-
[6775]	26/07/02	119	121	117	121	+3	+2.54	107,500	-
[6775]	26/07/01	119	120	117	118	-2	-1.67	97,700	-
[6775]	26/06/30	120	121	117	120	+1	+0.84	252,600	-
[6775]	26/06/29	120	122	119	119	0	0.00	94,800	-
[6775]	26/06/26	122	124	119	119	-2	-1.65	334,100	-
[6775]	26/06/25	122	123	120	121	0	0.00	58,600	-
[6775]	26/06/24	119	126	119	121	+2	+1.68	204,100	-
[6775]	26/06/23	123	126	119	119	-5	-4.03	224,400	-
[6775]	26/06/22	123	129	120	124	+1	+0.81	245,400	-
[6775]	26/06/19	123	124	120	123	+2	+1.65	198,300	-
[6775]	26/06/18	128	140	117	121	+1	+0.83	1,037,300	-
[6775]	26/06/17	119	123	119	120	+3	+2.56	73,300	-
[6775]	26/06/16	123	124	117	117	-5	-4.10	152,800	-
[6775]	26/06/15	118	134	115	122	+6	+5.17	813,700	-
[6775]	26/06/12	118	119	113	116	0	0.00	274,100	-
[6775]	26/06/11	120	120	114	116	-5	-4.13	350,400	-
[6775]	26/06/10	133	136	118	121	-19	-13.57	1,057,500	-
[6775]	26/06/09	139	150	138	140	-2	-1.41	393,300	-
[6775]	26/06/08	136	147	135	142	-16	-10.13	788,700	-
[6775]	26/06/05	123	171	122	158	+36	+29.51	6,229,500	-
[6775]	26/06/04	129	130	122	122	-9	-6.87	180,500	-
[6775]	26/06/03	130	134	129	131	+2	+1.55	68,600	-
[6775]	26/06/02	128	131	126	129	+1	+0.78	44,800	-
[6775]	26/06/01	133	137	128	128	-7	-5.19	161,600	-
[6775]	26/05/29	132	138	132	135	0	0.00	68,200	-
[6775]	26/05/28	132	135	131	135	0	0.00	66,100	-
[6775]	26/05/27	136	144	132	135	-9	-6.25	389,800	-
[6775]	26/05/26	136	159	135	144	+9	+6.67	1,936,600	-
[6775]	26/05/25	131	135	130	135	+4	+3.05	131,800	-
[6775]	26/05/22	131	135	127	131	-2.0	-1.50	144,400	-
[6775]	26/05/21	130	137	126	133	+7.0	+5.56	395,000	-
[6775]	26/05/20	127	127	125	126	+1.0	+0.80	26,100	-
[6775]	26/05/19	126	128	125	125	+2.0	+1.63	56,400	-
[6775]	26/05/18	124	126	121	123	0	+0.00	118,500	-
[6775]	26/05/15	124	126	123	123	-2.0	-1.60	37,100	-
[6775]	26/05/14	125	125	123	125	-2.0	-1.57	97,900	-
[6775]	26/05/13	125	128	124	127	0	+0.00	94,700	-
[6775]	26/05/12	130	130	124	127	+1.0	+0.79	166,500	-
[6775]	26/05/11	129	129	122	126	-4.0	-3.08	211,000	-
[6775]	26/05/08	129	132	128	130	+2.0	+1.56	107,800	-
[6775]	26/05/07	126	130	122	128	+3.0	+2.40	125,100	-
[6775]	26/05/01	126	128	124	125	+3.0	+2.46	137,500	-
[6775]	26/04/30	122	125	120	122	+1.0	+0.83	186,800	-
[6775]	26/04/28	123	125	121	121	-2.0	-1.63	209,600	-
[6775]	26/04/27	130	130	123	123	-6	-4.65	338,200	-
[6775]	26/04/24	132	133	128	129	-1	-0.77	230,700	-
[6775]	26/04/23	142	144	130	130	-17	-11.56	1,028,200	-
[6775]	26/04/22	155	157	142	147	-18	-10.91	1,407,600	-
[6775]	26/04/21	132	174	132	165	+36	+27.91	6,897,400	-
[6775]	26/04/20	129	133	128	129	0	0.00	72,300	-
[6775]	26/04/17	129	130	127	129	0	0.00	26,800	-
[6775]	26/04/16	126	130	126	129	+3	+2.38	45,300	-
[6775]	26/04/15	126	129	125	126	-1	-0.79	42,400	-
[6775]	26/04/14	124	128	124	127	+3	+2.42	47,000	-
[6775]	26/04/13	124	127	123	124	-1	-0.80	76,700	-
[6775]	26/04/10	126	128	124	125	0	0.00	79,800	-
[6775]	26/04/09	131	131	125	125	-6	-4.58	53,000	-
[6775]	26/04/08	128	131	127	131	+6	+4.80	78,500	-
[6775]	26/04/07	126	128	125	125	+1	+0.81	65,700	-
[6775]	26/04/06	127	131	124	124	-3	-2.36	164,900	-
[6775]	26/04/03	127	128	126	127	+3	+2.42	60,000	-
[6775]	26/04/02	131	132	124	124	-6	-4.62	207,600	-
[6775]	26/04/01	128	130	126	130	+5	+4.00	101,900	-
[6775]	26/03/31	128	128	125	125	-2	-1.57	95,800	-
[6775]	26/03/30	127	128	125	127	-4	-3.05	125,000	-
[6775]	26/03/27	129	136	129	131	0	0.00	253,800	-
[6775]	26/03/26	133	135	130	131	-1	-0.76	93,700	-
[6775]	26/03/25	131	136	131	132	+2	+1.54	136,100	-
[6775]	26/03/24	131	131	128	130	+3	+2.36	105,100	-
[6775]	26/03/23	129	132	126	127	-5	-3.79	297,100	-
[6775]	26/03/19	135	135	130	132	-6	-4.35	309,600	-
[6775]	26/03/18	134	138	134	138	+5	+3.76	168,800	-
[6775]	26/03/17	137	138	132	133	-3	-2.21	227,400	-
[6775]	26/03/16	133	139	132	136	+5	+3.82	413,400	-
[6775]	26/03/13	133	135	131	131	-6	-4.38	290,600	-
[6775]	26/03/12	146	148	136	137	-9	-6.16	474,100	-
[6775]	26/03/11	146	152	145	146	+1	+0.69	306,700	-
[6775]	26/03/10	147	150	144	145	0	0.00	368,000	-
[6775]	26/03/09	139	150	138	145	-9	-5.84	874,900	-
[6775]	26/03/06	160	165	154	154	-9	-5.52	571,200	-
[6775]	26/03/05	171	176	161	163	-3	-1.81	936,400	-
[6775]	26/03/04	156	186	155	166	-4	-2.35	2,498,000	-
[6775]	26/03/03	183	191	166	170	-23	-11.92	2,299,900	-
[6775]	26/03/02	160	206	159	193	+18	+10.29	10,296,300	-
[6775]	26/02/27	177	214	158	175	+11	+6.71	14,047,100	-
[6775]	26/02/26	163	178	157	164	-4	-2.38	3,021,900	-
[6775]	26/02/25	198	233	165	168	-22	-11.58	11,893,100	-
[6775]	26/02/24	165	190	163	190	+50	+35.71	4,336,700	-
[6775]	26/02/20	126	156	124	140	+16	+12.90	5,233,100	-
[6775]	26/02/19	124	126	121	124	+1	+0.81	133,100	-
[6775]	26/02/18	126	127	122	123	+2	+1.65	168,200	-
[6775]	26/02/17	121	125	119	121	+5	+4.31	215,900	-
[6775]	26/02/16	115	118	115	116	0	0.00	57,200	-
[6775]	26/02/13	119	120	116	116	-3	-2.52	66,500	-
[6775]	26/02/12	119	121	119	119	-2	-1.65	71,300	-
[6775]	26/02/10	123	124	121	121	-1	-0.82	77,900	-
[6775]	26/02/09	125	125	122	122	+1	+0.83	69,000	-
[6775]	26/02/06	121	121	119	121	0	0.00	54,600	-
[6775]	26/02/05	120	122	120	121	0	0.00	20,100	-
[6775]	26/02/04	121	122	119	121	+1	+0.83	43,200	-
[6775]	26/02/03	122	122	120	120	+1	+0.84	34,400	-
[6775]	26/02/02	120	121	119	119	-2	-1.65	38,200	-
[6775]	26/01/30	121	122	120	121	-1	-0.82	32,300	-
[6775]	26/01/29	124	131	117	122	+2	+1.67	468,200	-
[6775]	26/01/28	121	122	120	120	0	0.00	12,900	-
[6775]	26/01/27	121	122	120	120	-1	-0.83	30,100	-
[6775]	26/01/26	123	123	120	121	-2	-1.63	32,900	-
[6775]	26/01/23	122	124	122	123	0	0.00	63,600	-
[6775]	26/01/22	122	124	121	123	+1	+0.82	46,600	-
[6775]	26/01/21	122	124	120	122	0	0.00	71,600	-
[6775]	26/01/20	128	129	119	122	-1	-0.81	198,000	-
[6775]	26/01/19	123	133	119	123	+5	+4.24	458,300	-
[6775]	26/01/16	120	120	118	118	-1	-0.84	38,000	-
[6775]	26/01/15	118	120	117	119	0	0.00	28,400	-
[6775]	26/01/14	118	121	118	119	0	0.00	34,700	-
[6775]	26/01/13	121	122	119	119	-1	-0.83	52,500	-
[6775]	26/01/09	119	122	118	120	+3	+2.56	71,300	-
[6775]	26/01/08	119	121	117	117	0	0.00	43,400	-
[6775]	26/01/07	118	122	117	117	-1	-0.85	85,400	-
[6775]	26/01/06	119	120	117	118	0	0.00	22,100	-
[6775]	26/01/05	116	120	116	118	+3	+2.61	71,900	-
[6775]	25/12/30	114	117	114	115	+1	+0.88	26,900	-
[6775]	25/12/29	116	116	114	114	-1	-0.87	48,500	-
[6775]	25/12/26	114	116	114	115	+1	+0.88	106,900	-
[6775]	25/12/25	116	116	114	114	-1	-0.87	127,800	-
[6775]	25/12/24	115	118	114	115	-1	-0.86	141,900	-
[6775]	25/12/23	115	117	114	116	+1	+0.87	44,700	-
[6775]	25/12/22	117	118	114	115	-2	-1.71	151,400	-
[6775]	25/12/19	114	119	114	117	+2	+1.74	170,800	-
[6775]	25/12/18	114	116	112	115	0	0.00	148,100	-
[6775]	25/12/17	115	125	112	115	+2	+1.77	329,500	-
[6775]	25/12/16	114	115	112	113	-1	-0.88	115,900	-
[6775]	25/12/15	114	115	114	114	-1	-0.87	100,900	-
[6775]	25/12/12	113	115	113	115	+2	+1.77	120,100	-
[6775]	25/12/11	114	116	113	113	-1	-0.88	99,000	-
[6775]	25/12/10	114	115	112	114	+2	+1.79	140,800	-
[6775]	25/12/09	113	115	112	112	-2	-1.75	78,900	-
[6775]	25/12/08	116	118	111	114	0	0.00	134,000	-
[6775]	25/12/05	111	114	110	114	+3	+2.70	66,700	-
[6775]	25/12/04	115	115	111	111	-2	-1.77	33,200	-
[6775]	25/12/03	114	115	112	113	-1	-0.88	50,300	-
[6775]	25/12/02	116	116	114	114	0	0.00	27,000	-
[6775]	25/12/01	120	121	111	114	-2	-1.72	165,500	-
[6775]	25/11/28	117	119	114	116	-2	-1.69	84,000	-
[6775]	25/11/27	118	119	118	118	0	0.00	21,300	-
[6775]	25/11/26	116	118	115	118	+2	+1.72	14,500	-
[6775]	25/11/25	119	119	115	116	+1	+0.87	19,300	-
[6775]	25/11/21	117	117	115	115	-2	-1.71	13,900	-
[6775]	25/11/20	116	118	115	117	+1	+0.86	41,500	-
[6775]	25/11/19	117	118	115	116	-1	-0.85	50,900	-
[6775]	25/11/18	116	120	116	117	-1	-0.85	53,400	-
[6775]	25/11/17	120	121	117	118	-2	-1.67	43,900	-
[6775]	25/11/14	121	122	120	120	-1	-0.83	15,100	-
[6775]	25/11/13	123	123	120	121	+1	+0.83	26,900	-
[6775]	25/11/12	122	122	118	120	-1	-0.83	50,300	-
[6775]	25/11/11	120	123	120	121	0	0.00	14,900	-
[6775]	25/11/10	119	122	117	121	+2	+1.68	36,500	-
[6775]	25/11/07	119	122	118	119	-3	-2.46	92,200	-
[6775]	25/11/06	124	127	121	122	-2	-1.61	47,100	-
[6775]	25/11/05	125	125	123	124	0	0.00	15,400	-
[6775]	25/11/04	125	127	124	124	-2	-1.59	30,000	-
[6775]	25/10/31	126	128	126	126	0	0.00	5,100	-
[6775]	25/10/30	125	127	125	126	0	0.00	8,200	-
[6775]	25/10/29	127	127	125	126	-1	-0.79	51,300	-
[6775]	25/10/28	128	129	126	127	-2	-1.55	24,700	-
[6775]	25/10/27	130	131	128	129	-1	-0.77	31,500	-
[6775]	25/10/24	131	131	130	130	0	0.00	8,800	-
[6775]	25/10/23	131	133	130	130	-1	-0.76	27,200	-
[6775]	25/10/22	127	135	126	131	+6	+4.80	99,000	-
[6775]	25/10/21	133	134	125	125	-8	-6.02	247,300	-
[6775]	25/10/20	131	133	130	133	+3	+2.31	30,400	-
[6775]	25/10/17	134	134	130	130	-3	-2.26	53,000	-
[6775]	25/10/16	133	134	133	133	0	0.00	29,400	-
[6775]	25/10/15	137	140	131	133	0	0.00	112,400	-
[6775]	25/10/14	132	148	132	133	-2	-1.48	613,800	-
[6775]	25/10/10	138	138	135	135	-5	-3.57	76,400	-
[6775]	25/10/09	139	140	138	140	+2	+1.45	18,900	-
[6775]	25/10/08	138	142	137	138	+2	+1.47	70,000	-
[6775]	25/10/07	140	160	136	136	-2	-1.45	873,700	-
[6775]	25/10/06	136	138	134	138	+4	+2.99	40,000	-
[6775]	25/10/03	138	138	134	134	-4	-2.90	16,800	-
[6775]	25/10/02	138	140	136	138	0	0.00	41,400	-
[6775]	25/10/01	143	143	138	138	-6	-4.17	64,000	-
[6775]	25/09/30	140	147	138	144	+4	+2.86	98,200	-
[6775]	25/09/29	150	150	137	140	-7	-4.76	109,200	-
[6775]	25/09/26	148	149	146	147	-1	-0.68	58,000	-
[6775]	25/09/25	146	150	146	148	+2	+1.37	80,800	-
[6775]	25/09/24	148	150	146	146	-4	-2.67	131,900	-
[6775]	25/09/22	144	150	142	150	+9	+6.38	283,700	-
[6775]	25/09/19	140	146	137	141	+2	+1.44	136,500	-
[6775]	25/09/18	147	147	137	139	-3	-2.11	235,600	-
[6775]	25/09/17	137	150	135	142	+9	+6.77	615,700	-
[6775]	25/09/16	129	146	129	133	+4	+3.10	350,400	-
[6775]	25/09/12	132	132	127	129	-3	-2.27	76,800	-
[6775]	25/09/11	131	132	130	132	+1	+0.76	7,900	-
[6775]	25/09/10	132	132	130	131	-1	-0.76	19,000	-
[6775]	25/09/09	134	135	130	132	-1	-0.75	37,200	-
[6775]	25/09/08	135	135	131	133	-1	-0.75	30,700	-
[6775]	25/09/05	134	135	133	134	-1	-0.74	10,300	-