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
[6776]	26/10/29	281	291	276	286	+7.0	+2.51	93,000	4,865,979,392
[6776]	26/10/28	275	279	275	279	+4.0	+1.45	16,900	4,746,882,048
[6776]	26/10/27	276	279	275	275	0	+0.00	9,500	4,678,826,496
[6776]	26/10/26	279	279	273	275	-4.0	-1.43	31,700	4,678,826,496
[6776]	26/10/23	280	282	276	279	-4.0	-1.41	30,400	4,746,882,048
[6776]	26/10/22	284	284	280	283	-1.0	-0.35	8,500	4,814,937,600
[6776]	26/10/21	284	285	283	284	0	+0.00	9,500	4,831,951,360
[6776]	26/10/20	284	289	283	284	0	+0.00	8,800	4,831,951,360
[6776]	26/10/19	288	288	284	284	-3.0	-1.05	8,300	4,831,951,360
[6776]	26/10/16	283	287	283	287	+3.0	+1.06	2,900	4,882,993,152
[6776]	26/10/15	287	288	280	284	-2.0	-0.70	20,800	4,831,951,360
[6776]	26/10/14	285	289	285	286	-1.0	-0.35	8,500	4,865,979,392
[6776]	26/10/13	286	289	284	287	-2.0	-0.69	17,200	4,882,993,152
[6776]	26/10/09	284	290	284	289	+2.0	+0.70	14,600	4,917,021,184
[6776]	26/10/08	290	292	284	287	-3.0	-1.03	32,100	4,882,993,152
[6776]	26/10/07	292	293	290	290	-1.0	-0.34	17,800	4,934,034,944
[6776]	26/10/06	295	302	290	291	-5.0	-1.69	27,200	4,951,049,216
[6776]	26/10/05	296	299	296	296	-3.0	-1.00	21,600	5,036,118,528
[6776]	26/10/02	304	305	297	299	-5.0	-1.64	36,500	5,087,160,320
[6776]	26/10/01	297	304	297	304	+5.0	+1.67	19,700	5,172,229,632
[6776]	26/09/30	297	301	297	299	-2.0	-0.66	19,000	5,087,160,320
[6776]	26/09/29	291	302	291	301	+3.0	+1.01	40,300	5,121,188,352
[6776]	26/09/28	295	299	295	298	+3.0	+1.02	22,100	5,070,146,560
[6776]	26/09/25	293	295	288	295	+3.0	+1.03	23,400	5,019,104,768
[6776]	26/09/24	289	292	287	292	+5.0	+1.74	19,600	4,968,062,976
[6776]	26/09/18	286	287	284	287	+1.0	+0.35	13,600	4,882,993,152
[6776]	26/09/17	285	286	281	286	+2.0	+0.70	8,400	4,865,979,392
[6776]	26/09/16	283	287	283	284	-1.0	-0.35	8,000	4,831,951,360
[6776]	26/09/15	283	285	280	285	+1.0	+0.35	7,400	4,848,965,632
[6776]	26/09/14	282	286	281	284	+2.0	+0.71	8,300	4,831,951,360
[6776]	26/09/11	280	283	280	282	-3.0	-1.05	9,900	4,797,923,840
[6776]	26/09/10	287	287	280	285	-5.0	-1.72	16,000	4,848,965,632
[6776]	26/09/09	286	290	285	290	+1.0	+0.35	12,800	4,934,034,944
[6776]	26/09/08	290	290	287	289	-1.0	-0.34	12,600	4,917,021,184
[6776]	26/09/07	288	293	285	290	+4.0	+1.40	32,000	4,934,034,944
[6776]	26/09/04	290	290	283	286	-5.0	-1.72	16,400	4,865,979,392
[6776]	26/09/03	290	291	286	291	+4.0	+1.39	22,300	4,951,049,216
[6776]	26/09/02	283	289	281	287	+6.0	+2.14	39,100	4,882,993,152
[6776]	26/09/01	284	284	280	281	-3.0	-1.06	13,400	4,780,910,080
[6776]	26/08/31	283	284	281	284	+1.0	+0.35	6,200	4,831,951,360
[6776]	26/08/28	284	285	283	283	-1.0	-0.35	8,100	4,814,937,600
[6776]	26/08/27	283	286	282	284	0	+0.00	22,600	4,831,951,360
[6776]	26/08/26	282	284	282	284	+4.0	+1.43	24,500	4,831,951,360
[6776]	26/08/25	281	282	278	280	-1.0	-0.36	18,000	4,763,895,808
[6776]	26/08/24	277	281	277	281	+5.0	+1.81	17,000	4,780,910,080
[6776]	26/08/21	275	276	274	276	0	+0.00	8,300	4,695,840,256
[6776]	26/08/20	271	276	271	276	+4.0	+1.47	6,700	4,695,840,256
[6776]	26/08/19	267	272	267	272	+3.0	+1.12	9,200	4,627,784,704
[6776]	26/08/18	272	274	269	269	-4.0	-1.47	22,600	4,576,742,912
[6776]	26/08/17	275	276	273	273	-2.0	-0.73	13,300	4,644,798,464
[6776]	26/08/14	276	277	273	275	-1.0	-0.36	29,100	4,678,826,496
[6776]	26/08/13	274	276	273	276	+3.0	+1.10	10,900	4,695,840,256
[6776]	26/08/12	272	277	270	273	+1.0	+0.37	8,700	4,644,798,464
[6776]	26/08/10	271	274	271	272	+3.0	+1.12	4,600	4,627,784,704
[6776]	26/08/07	275	280	266	269	-2.0	-0.74	60,700	4,576,742,912
[6776]	26/08/06	270	273	266	271	+2.0	+0.74	10,800	4,610,770,944
[6776]	26/08/05	269	270	264	269	0	+0.00	4,600	4,576,742,912
[6776]	26/08/04	267	270	267	269	0	+0.00	3,700	4,576,742,912
[6776]	26/08/03	272	272	266	269	0	+0.00	3,200	4,576,742,912
[6776]	26/07/31	269	271	267	269	0	+0.00	17,300	4,576,742,912
[6776]	26/07/30	266	269	265	269	+1.0	+0.37	5,200	4,576,742,912
[6776]	26/07/29	262	268	262	268	+2.0	+0.75	3,900	4,559,729,152
[6776]	26/07/28	265	266	262	266	+1.0	+0.38	4,800	4,525,701,120
[6776]	26/07/27	262	265	262	265	+5.0	+1.92	8,600	4,508,687,360
[6776]	26/07/24	270	280	258	260	-3.0	-1.14	40,800	4,423,617,536
[6776]	26/07/23	264	264	263	263	+2.0	+0.77	3,700	4,474,659,328
[6776]	26/07/22	261	262	259	261	+1.0	+0.38	1,900	4,440,631,808
[6776]	26/07/21	261	262	258	260	0	+0.00	14,600	4,423,617,536
[6776]	26/07/17	263	263	257	260	-3	-1.14	29,000	-
[6776]	26/07/16	266	267	263	263	-5	-1.87	11,100	-
[6776]	26/07/15	267	268	266	268	+2	+0.75	3,300	-
[6776]	26/07/14	264	267	264	266	0	0.00	5,200	-
[6776]	26/07/13	271	271	264	266	-5	-1.85	18,300	-
[6776]	26/07/10	275	276	265	271	-4	-1.45	16,500	-
[6776]	26/07/09	273	275	272	275	+3	+1.10	3,400	-
[6776]	26/07/08	270	272	269	272	+2	+0.74	900	-
[6776]	26/07/07	273	273	270	270	-2	-0.74	1,800	-
[6776]	26/07/06	268	274	266	272	+4	+1.49	13,800	-
[6776]	26/07/03	268	268	266	268	+1	+0.37	1,600	-
[6776]	26/07/02	269	269	266	267	-1	-0.37	1,000	-
[6776]	26/07/01	268	268	266	268	0	0.00	1,700	-
[6776]	26/06/30	265	268	263	268	+5	+1.90	5,400	-
[6776]	26/06/29	261	263	261	263	0	0.00	3,500	-
[6776]	26/06/26	264	265	262	263	-3	-1.13	6,500	-
[6776]	26/06/25	269	269	265	266	0	0.00	6,100	-
[6776]	26/06/24	263	266	262	266	+2	+0.76	5,200	-
[6776]	26/06/23	267	269	264	264	-2	-0.75	3,400	-
[6776]	26/06/22	266	269	264	266	0	0.00	15,300	-
[6776]	26/06/19	268	273	266	266	-2	-0.75	13,100	-
[6776]	26/06/18	269	275	259	268	-4	-1.47	108,700	-
[6776]	26/06/17	263	275	263	272	+7	+2.64	89,700	-
[6776]	26/06/16	264	265	257	265	+5	+1.92	30,800	-
[6776]	26/06/15	253	263	251	260	+7	+2.77	88,700	-
[6776]	26/06/12	251	253	250	253	+3	+1.20	19,200	-
[6776]	26/06/11	249	251	249	250	-1	-0.40	77,100	-
[6776]	26/06/10	255	255	250	251	-1	-0.40	8,300	-
[6776]	26/06/09	253	256	252	252	-4	-1.56	17,800	-
[6776]	26/06/08	255	258	254	256	-4	-1.54	10,000	-
[6776]	26/06/05	258	260	258	260	+2	+0.78	6,600	-
[6776]	26/06/04	258	258	256	258	-2	-0.77	10,300	-
[6776]	26/06/03	258	260	255	260	0	0.00	11,200	-
[6776]	26/06/02	262	262	256	260	-2	-0.76	23,700	-
[6776]	26/06/01	266	266	262	262	-4	-1.50	11,000	-
[6776]	26/05/29	269	269	266	266	-3	-1.12	4,300	-
[6776]	26/05/28	269	270	267	269	0	0.00	3,700	-
[6776]	26/05/27	269	270	266	269	-1	-0.37	4,700	-
[6776]	26/05/26	268	270	267	270	+1	+0.37	8,100	-
[6776]	26/05/25	274	274	266	269	-1	-0.37	17,400	-
[6776]	26/05/22	263	270	260	270	+8.0	+3.05	29,300	-
[6776]	26/05/21	262	264	261	262	0	+0.00	11,200	-
[6776]	26/05/20	266	267	261	262	-4.0	-1.50	6,600	-
[6776]	26/05/19	265	267	265	266	+1.0	+0.38	8,400	-
[6776]	26/05/18	269	272	263	265	-6.0	-2.21	10,000	-
[6776]	26/05/15	267	278	265	271	-2.0	-0.73	63,400	-
[6776]	26/05/14	275	277	271	273	-3.0	-1.09	13,600	-
[6776]	26/05/13	272	276	270	276	+5.0	+1.85	11,200	-
[6776]	26/05/12	275	275	271	271	-4.0	-1.45	9,000	-
[6776]	26/05/11	274	277	274	275	+1.0	+0.36	5,600	-
[6776]	26/05/08	275	276	274	274	-1.0	-0.36	3,900	-
[6776]	26/05/07	276	277	274	275	-2.0	-0.72	11,700	-
[6776]	26/05/01	278	278	277	277	-2.0	-0.72	1,900	-
[6776]	26/04/30	279	279	276	279	0	+0.00	3,800	-
[6776]	26/04/28	279	280	277	279	0	+0.00	10,400	-
[6776]	26/04/27	278	280	276	279	0	0.00	21,100	-
[6776]	26/04/24	279	279	276	279	0	0.00	11,400	-
[6776]	26/04/23	279	282	277	279	-1	-0.36	15,600	-
[6776]	26/04/22	280	281	278	280	+1	+0.36	10,400	-
[6776]	26/04/21	281	282	279	279	-1	-0.36	13,000	-
[6776]	26/04/20	283	285	278	280	-3	-1.06	39,400	-
[6776]	26/04/17	280	283	280	283	+2	+0.71	7,800	-
[6776]	26/04/16	283	284	278	281	-1	-0.35	17,900	-
[6776]	26/04/15	283	286	280	282	0	0.00	28,100	-
[6776]	26/04/14	287	288	280	282	-3	-1.05	51,200	-
[6776]	26/04/13	287	289	283	285	-1	-0.35	81,000	-
[6776]	26/04/10	280	288	280	286	+6	+2.14	102,400	-
[6776]	26/04/09	281	282	276	280	-1	-0.36	16,100	-
[6776]	26/04/08	276	282	275	281	+6	+2.18	21,300	-
[6776]	26/04/07	276	277	274	275	-1	-0.36	9,100	-
[6776]	26/04/06	275	276	275	276	+1	+0.36	2,100	-
[6776]	26/04/03	274	277	271	275	0	0.00	8,300	-
[6776]	26/04/02	276	279	272	275	-3	-1.08	10,900	-
[6776]	26/04/01	274	279	270	278	+10	+3.73	22,300	-
[6776]	26/03/31	266	268	264	268	+2	+0.75	14,100	-
[6776]	26/03/30	264	270	264	266	-3	-1.12	13,200	-
[6776]	26/03/27	271	278	268	269	-3	-1.10	25,400	-
[6776]	26/03/26	280	280	272	272	-6	-2.16	22,000	-
[6776]	26/03/25	279	280	276	278	+3	+1.09	17,100	-
[6776]	26/03/24	276	277	269	275	-1	-0.36	15,100	-
[6776]	26/03/23	277	277	272	276	-4	-1.43	19,300	-
[6776]	26/03/19	279	284	279	280	-5	-1.75	12,900	-
[6776]	26/03/18	285	285	281	285	+5	+1.79	11,300	-
[6776]	26/03/17	275	280	275	280	+4	+1.45	6,800	-
[6776]	26/03/16	275	278	275	276	+1	+0.36	4,600	-
[6776]	26/03/13	274	275	272	275	+1	+0.36	13,300	-
[6776]	26/03/12	277	277	274	274	-3	-1.08	5,800	-
[6776]	26/03/11	275	278	275	277	+3	+1.09	7,800	-
[6776]	26/03/10	272	276	270	274	+6	+2.24	18,100	-
[6776]	26/03/09	271	271	264	268	-4	-1.47	27,100	-
[6776]	26/03/06	271	275	271	272	0	0.00	4,400	-
[6776]	26/03/05	273	275	270	272	+4	+1.49	26,000	-
[6776]	26/03/04	274	276	268	268	-6	-2.19	42,400	-
[6776]	26/03/03	283	288	273	274	-9	-3.18	46,700	-
[6776]	26/03/02	283	283	279	283	-2	-0.70	22,200	-
[6776]	26/02/27	280	286	278	285	+4	+1.42	50,300	-
[6776]	26/02/26	271	281	268	281	+14	+5.24	65,800	-
[6776]	26/02/25	270	270	266	267	0	0.00	34,100	-
[6776]	26/02/24	269	269	266	267	-2	-0.74	38,300	-
[6776]	26/02/20	269	269	268	269	+1	+0.37	9,900	-
[6776]	26/02/19	268	273	268	268	+1	+0.37	26,700	-
[6776]	26/02/18	269	271	267	267	0	0.00	31,500	-
[6776]	26/02/17	269	272	267	267	-2	-0.74	24,500	-
[6776]	26/02/16	270	272	265	269	-1	-0.37	27,300	-
[6776]	26/02/13	271	274	266	270	-5	-1.82	32,400	-
[6776]	26/02/12	268	275	268	275	+7	+2.61	25,700	-
[6776]	26/02/10	266	271	266	268	+1	+0.37	19,800	-
[6776]	26/02/09	270	270	267	267	-2	-0.74	18,000	-
[6776]	26/02/06	269	271	267	269	-1	-0.37	18,400	-
[6776]	26/02/05	266	272	266	270	+2	+0.75	11,700	-
[6776]	26/02/04	265	270	262	268	+3	+1.13	18,700	-
[6776]	26/02/03	264	266	264	265	+2	+0.76	4,400	-
[6776]	26/02/02	268	268	263	263	-5	-1.87	18,800	-
[6776]	26/01/30	265	268	263	268	+4	+1.52	6,200	-
[6776]	26/01/29	265	265	264	264	-3	-1.12	2,300	-
[6776]	26/01/28	266	267	266	267	-1	-0.37	3,500	-
[6776]	26/01/27	266	268	264	268	+1	+0.37	10,200	-
[6776]	26/01/26	270	270	266	267	-3	-1.11	16,300	-
[6776]	26/01/23	271	271	268	270	0	0.00	13,100	-
[6776]	26/01/22	268	270	266	270	+4	+1.50	11,900	-
[6776]	26/01/21	267	268	266	266	-4	-1.48	9,400	-
[6776]	26/01/20	271	271	267	270	-1	-0.37	9,500	-
[6776]	26/01/19	265	274	263	271	+8	+3.04	35,100	-
[6776]	26/01/16	263	265	261	263	+1	+0.38	6,200	-
[6776]	26/01/15	263	263	258	262	-1	-0.38	12,700	-
[6776]	26/01/14	260	263	259	263	+4	+1.54	9,800	-
[6776]	26/01/13	262	263	258	259	-2	-0.77	24,500	-
[6776]	26/01/09	261	264	260	261	+1	+0.38	15,100	-
[6776]	26/01/08	262	263	260	260	-2	-0.76	4,600	-
[6776]	26/01/07	260	262	259	262	+2	+0.77	6,800	-
[6776]	26/01/06	260	263	259	260	0	0.00	7,700	-
[6776]	26/01/05	261	262	258	260	+1	+0.39	10,800	-
[6776]	25/12/30	257	261	257	259	+1	+0.39	7,200	-
[6776]	25/12/29	256	260	256	258	+4	+1.57	10,000	-
[6776]	25/12/26	256	257	253	254	-4	-1.55	24,000	-
[6776]	25/12/25	258	260	250	258	+1	+0.39	34,400	-
[6776]	25/12/24	255	257	255	257	+1	+0.39	13,800	-
[6776]	25/12/23	255	257	254	256	+2	+0.79	6,600	-
[6776]	25/12/22	258	258	253	254	-3	-1.17	14,000	-
[6776]	25/12/19	260	260	257	257	-1	-0.39	8,000	-
[6776]	25/12/18	258	259	255	258	0	0.00	6,800	-
[6776]	25/12/17	258	260	255	258	-1	-0.39	15,500	-
[6776]	25/12/16	257	260	254	259	+5	+1.97	70,100	-
[6776]	25/12/15	256	256	253	254	-3	-1.17	69,800	-
[6776]	25/12/12	256	257	253	257	+1	+0.39	4,900	-
[6776]	25/12/11	257	257	253	256	-2	-0.78	8,500	-
[6776]	25/12/10	257	259	256	258	-1	-0.39	7,300	-
[6776]	25/12/09	258	259	256	259	+1	+0.39	42,200	-
[6776]	25/12/08	259	259	257	258	-1	-0.39	7,400	-
[6776]	25/12/05	258	259	258	259	+1	+0.39	3,300	-
[6776]	25/12/04	258	260	253	258	-1	-0.39	32,000	-
[6776]	25/12/03	260	262	259	259	-2	-0.77	10,000	-
[6776]	25/12/02	260	262	260	261	+1	+0.38	4,100	-
[6776]	25/12/01	264	264	259	260	-4	-1.52	8,900	-
[6776]	25/11/28	265	265	261	264	0	0.00	5,300	-
[6776]	25/11/27	262	266	262	264	0	0.00	14,500	-
[6776]	25/11/26	261	264	261	264	+3	+1.15	9,300	-
[6776]	25/11/25	262	263	260	261	-2	-0.76	13,500	-
[6776]	25/11/21	261	263	261	263	+3	+1.15	7,900	-
[6776]	25/11/20	260	260	257	260	+1	+0.39	34,800	-
[6776]	25/11/19	259	260	258	259	0	0.00	3,800	-
[6776]	25/11/18	258	260	258	259	+1	+0.39	8,900	-
[6776]	25/11/17	258	259	257	258	-1	-0.39	6,200	-
[6776]	25/11/14	259	261	259	259	-2	-0.77	14,400	-
[6776]	25/11/13	265	265	257	261	-4	-1.51	59,300	-
[6776]	25/11/12	262	267	261	265	+4	+1.53	19,500	-
[6776]	25/11/11	260	261	260	261	+1	+0.38	45,800	-
[6776]	25/11/10	259	260	259	260	0	0.00	4,200	-
[6776]	25/11/07	257	261	256	260	+3	+1.17	8,500	-
[6776]	25/11/06	256	260	255	257	-1	-0.39	15,400	-
[6776]	25/11/05	257	260	252	258	+1	+0.39	36,000	-
[6776]	25/11/04	256	257	256	257	+1	+0.39	17,300	-
[6776]	25/10/31	258	258	256	256	-2	-0.78	11,300	-
[6776]	25/10/30	261	262	258	258	-2	-0.77	21,200	-
[6776]	25/10/29	262	262	259	260	-1	-0.38	8,800	-
[6776]	25/10/28	263	263	260	261	-1	-0.38	18,200	-
[6776]	25/10/27	262	263	260	262	-1	-0.38	26,100	-
[6776]	25/10/24	266	266	259	263	-1	-0.38	15,200	-
[6776]	25/10/23	266	266	263	264	-2	-0.75	5,400	-
[6776]	25/10/22	264	267	263	266	+2	+0.76	8,100	-
[6776]	25/10/21	264	265	263	264	+1	+0.38	4,900	-
[6776]	25/10/20	261	266	261	263	+2	+0.77	20,200	-
[6776]	25/10/17	261	261	258	261	+1	+0.38	5,400	-
[6776]	25/10/16	261	262	260	260	0	0.00	4,400	-
[6776]	25/10/15	258	261	258	260	0	0.00	15,300	-
[6776]	25/10/14	265	268	260	260	-8	-2.99	22,600	-
[6776]	25/10/10	269	269	265	268	0	0.00	15,500	-
[6776]	25/10/09	268	270	267	268	-1	-0.37	10,200	-
[6776]	25/10/08	270	273	267	269	-2	-0.74	17,500	-
[6776]	25/10/07	274	278	271	271	-2	-0.73	16,200	-
[6776]	25/10/06	271	276	269	273	+3	+1.11	17,700	-
[6776]	25/10/03	267	270	267	270	+2	+0.75	5,800	-
[6776]	25/10/02	264	276	264	268	+4	+1.52	24,900	-
[6776]	25/10/01	276	276	264	264	-11	-4.00	62,500	-
[6776]	25/09/30	284	284	272	275	-1	-0.36	23,100	-
[6776]	25/09/29	266	314	266	276	+10	+3.76	247,900	-
[6776]	25/09/26	271	271	266	266	-5	-1.85	12,700	-
[6776]	25/09/25	271	271	267	271	+2	+0.74	14,300	-
[6776]	25/09/24	268	269	265	269	+1	+0.37	15,900	-
[6776]	25/09/22	267	268	266	268	+1	+0.37	20,500	-
[6776]	25/09/19	272	272	267	267	-5	-1.84	15,100	-
[6776]	25/09/18	273	274	269	272	-1	-0.37	16,500	-
[6776]	25/09/17	272	274	270	273	-1	-0.36	9,700	-
[6776]	25/09/16	268	274	268	274	+5	+1.86	14,400	-
[6776]	25/09/12	270	270	266	269	-4	-1.47	20,500	-
[6776]	25/09/11	268	273	267	273	+4	+1.49	12,900	-
[6776]	25/09/10	267	269	265	269	+1	+0.37	5,800	-
[6776]	25/09/09	269	269	265	268	-1	-0.37	10,100	-
[6776]	25/09/08	268	270	266	269	0	0.00	16,800	-
[6776]	25/09/05	267	270	267	269	+3	+1.13	9,100	-