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
[6778]	26/10/29	624	627	622	627	+4.0	+0.64	2,600	5,412,721,664
[6778]	26/10/28	621	624	620	623	+1.0	+0.16	3,800	5,378,190,848
[6778]	26/10/27	620	622	613	622	+6.0	+0.97	1,800	5,369,558,016
[6778]	26/10/26	617	620	609	616	-1.0	-0.16	8,100	5,317,761,536
[6778]	26/10/23	619	620	611	617	-6.0	-0.96	4,000	5,326,394,368
[6778]	26/10/22	621	625	615	623	+2.0	+0.32	7,300	5,378,190,848
[6778]	26/10/21	621	621	605	621	0	+0.00	3,300	5,360,925,184
[6778]	26/10/20	621	621	612	621	0	+0.00	5,000	5,360,925,184
[6778]	26/10/19	613	621	610	621	+5.0	+0.81	2,800	5,360,925,184
[6778]	26/10/16	612	618	609	616	+14.0	+2.33	6,200	5,317,761,536
[6778]	26/10/15	624	624	602	602	-23.0	-3.68	27,600	5,196,903,424
[6778]	26/10/14	624	627	623	625	+1.0	+0.16	1,800	5,395,456,000
[6778]	26/10/13	610	624	610	624	+5.0	+0.81	7,400	5,386,823,680
[6778]	26/10/09	614	621	613	619	+5.0	+0.81	2,200	5,343,660,032
[6778]	26/10/08	625	626	614	614	-12.0	-1.92	6,900	5,300,496,384
[6778]	26/10/07	624	629	624	626	-4.0	-0.63	1,600	5,404,088,832
[6778]	26/10/06	625	630	623	630	+6.0	+0.96	4,200	5,438,619,648
[6778]	26/10/05	625	626	623	624	+1.0	+0.16	4,000	5,386,823,680
[6778]	26/10/02	635	647	623	623	-14.0	-2.20	22,800	5,378,190,848
[6778]	26/10/01	640	640	632	637	-6.0	-0.93	3,000	5,499,048,960
[6778]	26/09/30	630	643	628	643	+13.0	+2.06	5,200	5,550,845,440
[6778]	26/09/29	635	637	627	630	-5.0	-0.79	9,100	5,438,619,648
[6778]	26/09/28	635	637	632	635	0	+0.00	6,500	5,481,783,296
[6778]	26/09/25	637	640	634	635	0	+0.00	6,900	5,481,783,296
[6778]	26/09/24	634	641	630	635	+1.0	+0.16	9,300	5,481,783,296
[6778]	26/09/18	625	638	625	634	+13.0	+2.09	13,700	5,473,150,976
[6778]	26/09/17	623	627	621	621	+3.0	+0.49	8,000	5,360,925,184
[6778]	26/09/16	627	629	618	618	-5.0	-0.80	20,600	5,335,027,200
[6778]	26/09/15	624	628	620	623	-3.0	-0.48	11,900	5,378,190,848
[6778]	26/09/14	605	628	605	626	+20.0	+3.30	21,000	5,404,088,832
[6778]	26/09/11	635	635	605	606	-37.0	-5.75	50,700	5,231,434,240
[6778]	26/09/10	651	665	643	643	-7.0	-1.08	21,500	5,550,845,440
[6778]	26/09/09	668	669	650	650	-18.0	-2.69	7,100	5,611,274,752
[6778]	26/09/08	672	678	665	668	-6.0	-0.89	9,000	5,766,663,680
[6778]	26/09/07	682	682	673	674	-4.0	-0.59	5,300	5,818,460,160
[6778]	26/09/04	667	680	666	678	+8.0	+1.19	9,200	5,852,990,976
[6778]	26/09/03	676	682	667	670	-6.0	-0.89	10,300	5,783,929,344
[6778]	26/09/02	673	678	669	676	-6.0	-0.88	13,300	5,835,725,312
[6778]	26/09/01	678	685	672	682	-3.0	-0.44	17,200	5,887,521,792
[6778]	26/08/31	672	685	662	685	+13.0	+1.93	33,900	5,913,420,288
[6778]	26/08/28	659	672	657	672	+15.0	+2.28	49,400	5,801,194,496
[6778]	26/08/27	643	657	635	657	+15.0	+2.34	24,500	5,671,703,552
[6778]	26/08/26	642	643	635	642	0	+0.00	7,500	5,542,212,608
[6778]	26/08/25	638	642	630	642	+11.0	+1.74	10,700	5,542,212,608
[6778]	26/08/24	629	644	628	631	-5.0	-0.79	34,000	5,447,252,480
[6778]	26/08/21	615	638	615	636	+18.0	+2.91	29,700	5,490,416,128
[6778]	26/08/20	620	624	614	618	+3.0	+0.49	23,900	5,335,027,200
[6778]	26/08/19	622	622	613	615	-11.0	-1.76	18,800	5,363,187,200
[6778]	26/08/18	625	629	620	626	+3.0	+0.48	12,200	5,459,114,496
[6778]	26/08/17	614	624	612	623	+8.0	+1.30	22,700	5,432,952,320
[6778]	26/08/14	605	616	605	615	+11.0	+1.82	10,800	5,363,187,200
[6778]	26/08/13	614	620	604	604	-8.0	-1.31	38,700	5,267,260,416
[6778]	26/08/12	606	618	605	612	+6.0	+0.99	20,100	5,337,025,536
[6778]	26/08/10	612	614	601	606	+3.0	+0.50	21,300	5,284,701,696
[6778]	26/08/07	611	618	603	603	-3.0	-0.50	23,700	5,258,540,032
[6778]	26/08/06	609	612	606	606	-1.0	-0.16	10,600	5,284,701,696
[6778]	26/08/05	600	608	598	607	+9.0	+1.51	50,900	5,293,422,592
[6778]	26/08/04	603	603	593	598	-4.0	-0.66	21,200	5,214,936,576
[6778]	26/08/03	595	605	595	602	+1.0	+0.17	18,000	5,249,819,136
[6778]	26/07/31	619	623	601	601	-18.0	-2.91	45,000	5,241,098,752
[6778]	26/07/30	623	630	614	619	-39.0	-5.93	64,100	5,398,069,760
[6778]	26/07/29	648	669	642	658	+6.0	+0.92	55,400	5,738,174,464
[6778]	26/07/28	670	675	652	652	-15.0	-2.25	61,900	5,685,850,624
[6778]	26/07/27	689	689	666	667	-17.0	-2.49	49,600	5,816,659,968
[6778]	26/07/24	692	696	684	684	-8.0	-1.16	24,100	5,964,911,104
[6778]	26/07/23	685	696	685	692	+7.0	+1.02	20,900	6,034,675,712
[6778]	26/07/22	699	700	685	685	-14.0	-2.00	20,500	5,973,631,488
[6778]	26/07/21	681	708	681	699	+19.0	+2.79	32,200	6,095,720,448
[6778]	26/07/17	707	708	680	680	-30	-4.23	21,200	-
[6778]	26/07/16	706	718	698	710	+3	+0.42	20,800	-
[6778]	26/07/15	688	707	684	707	+19	+2.76	24,400	-
[6778]	26/07/14	680	692	680	688	+7	+1.03	19,100	-
[6778]	26/07/13	693	695	680	681	-15	-2.16	14,700	-
[6778]	26/07/10	697	698	687	696	-1	-0.14	28,400	-
[6778]	26/07/09	718	718	697	697	-21	-2.92	28,900	-
[6778]	26/07/08	743	743	713	718	-27	-3.62	29,500	-
[6778]	26/07/07	737	745	732	745	+21	+2.90	63,600	-
[6778]	26/07/06	696	724	695	724	+35	+5.08	46,900	-
[6778]	26/07/03	688	707	686	689	-5	-0.72	72,000	-
[6778]	26/07/02	686	694	686	694	+4	+0.58	43,500	-
[6778]	26/07/01	680	691	678	690	+10	+1.47	26,500	-
[6778]	26/06/30	689	690	673	680	-5	-0.73	52,400	-
[6778]	26/06/29	670	685	665	685	+16	+2.39	43,900	-
[6778]	26/06/26	661	672	661	669	-1	-0.15	18,300	-
[6778]	26/06/25	656	674	656	670	+17	+2.60	46,200	-
[6778]	26/06/24	638	653	634	653	+15	+2.35	36,700	-
[6778]	26/06/23	637	639	633	638	+2	+0.31	15,700	-
[6778]	26/06/22	630	636	627	636	+6	+0.95	16,100	-
[6778]	26/06/19	629	631	620	630	0	0.00	16,300	-
[6778]	26/06/18	627	638	626	630	+5	+0.80	43,000	-
[6778]	26/06/17	619	625	619	625	+4	+0.64	6,000	-
[6778]	26/06/16	626	626	621	621	-1	-0.16	9,500	-
[6778]	26/06/15	620	625	615	622	-13	-2.05	27,300	-
[6778]	26/06/12	633	637	629	635	+5	+0.79	11,800	-
[6778]	26/06/11	632	638	625	630	-1	-0.16	6,400	-
[6778]	26/06/10	627	640	627	631	-3	-0.47	17,200	-
[6778]	26/06/09	633	635	630	634	-1	-0.16	8,800	-
[6778]	26/06/08	633	641	628	635	0	0.00	8,900	-
[6778]	26/06/05	636	640	635	635	0	0.00	10,000	-
[6778]	26/06/04	634	635	629	635	0	0.00	15,000	-
[6778]	26/06/03	630	636	617	635	+7	+1.11	13,000	-
[6778]	26/06/02	623	628	618	628	-1	-0.16	2,700	-
[6778]	26/06/01	635	635	629	629	0	0.00	3,300	-
[6778]	26/05/29	623	630	618	629	+6	+0.96	4,000	-
[6778]	26/05/28	622	624	615	623	-4	-0.64	9,800	-
[6778]	26/05/27	628	633	626	627	-2	-0.32	12,400	-
[6778]	26/05/26	621	629	620	629	+6	+0.96	4,400	-
[6778]	26/05/25	626	629	623	623	-3	-0.48	8,000	-
[6778]	26/05/22	620	630	620	626	+2.0	+0.32	14,200	-
[6778]	26/05/21	613	624	613	624	+11.0	+1.79	5,000	-
[6778]	26/05/20	616	619	611	613	-3.0	-0.49	8,200	-
[6778]	26/05/19	625	628	616	616	-4.0	-0.65	5,900	-
[6778]	26/05/18	617	620	611	620	+3.0	+0.49	6,400	-
[6778]	26/05/15	618	625	611	617	+1.0	+0.16	9,900	-
[6778]	26/05/14	627	630	616	616	-14.0	-2.22	8,400	-
[6778]	26/05/13	636	641	612	630	-12.0	-1.87	31,000	-
[6778]	26/05/12	650	650	628	642	-7.0	-1.08	14,200	-
[6778]	26/05/11	644	652	641	649	+8.0	+1.25	15,300	-
[6778]	26/05/08	642	642	637	641	0	+0.00	3,400	-
[6778]	26/05/07	639	641	631	641	+2.0	+0.31	13,500	-
[6778]	26/05/01	640	640	637	639	-1.0	-0.16	6,100	-
[6778]	26/04/30	634	640	634	640	-1.0	-0.16	8,000	-
[6778]	26/04/28	629	641	626	641	+13.0	+2.07	16,500	-
[6778]	26/04/27	625	629	624	628	+7	+1.13	7,100	-
[6778]	26/04/24	616	622	616	621	+1	+0.16	5,900	-
[6778]	26/04/23	623	623	617	620	-3	-0.48	4,400	-
[6778]	26/04/22	630	630	622	623	-5	-0.80	7,000	-
[6778]	26/04/21	631	631	626	628	-3	-0.48	5,700	-
[6778]	26/04/20	632	632	630	631	+4	+0.64	1,900	-
[6778]	26/04/17	626	632	624	627	-1	-0.16	9,200	-
[6778]	26/04/16	634	634	628	628	-6	-0.95	5,900	-
[6778]	26/04/15	630	634	630	634	+4	+0.63	3,300	-
[6778]	26/04/14	636	636	630	630	-5	-0.79	5,600	-
[6778]	26/04/13	638	639	630	635	+1	+0.16	6,400	-
[6778]	26/04/10	641	641	630	634	-7	-1.09	7,600	-
[6778]	26/04/09	640	643	630	641	+1	+0.16	22,900	-
[6778]	26/04/08	639	640	630	640	+4	+0.63	4,800	-
[6778]	26/04/07	633	638	630	636	-3	-0.47	5,200	-
[6778]	26/04/06	641	641	617	639	+3	+0.47	13,500	-
[6778]	26/04/03	633	643	633	636	+2	+0.32	7,600	-
[6778]	26/04/02	630	635	630	634	-3	-0.47	3,200	-
[6778]	26/04/01	640	640	627	637	+2	+0.31	5,300	-
[6778]	26/03/31	627	635	624	635	+8	+1.28	4,900	-
[6778]	26/03/30	630	640	610	627	-10	-1.57	26,000	-
[6778]	26/03/27	633	640	633	637	-3	-0.47	3,400	-
[6778]	26/03/26	637	641	630	640	+8	+1.27	13,200	-
[6778]	26/03/25	634	634	630	632	+1	+0.16	3,500	-
[6778]	26/03/24	633	633	625	631	+6	+0.96	7,000	-
[6778]	26/03/23	624	632	615	625	-16	-2.50	24,500	-
[6778]	26/03/19	634	648	634	641	+4	+0.63	23,400	-
[6778]	26/03/18	631	637	631	637	+8	+1.27	7,200	-
[6778]	26/03/17	631	646	629	629	+4	+0.64	21,600	-
[6778]	26/03/16	609	626	605	625	+6	+0.97	18,500	-
[6778]	26/03/13	614	629	602	619	+5	+0.81	24,600	-
[6778]	26/03/12	642	645	614	614	-29	-4.51	26,600	-
[6778]	26/03/11	639	646	625	643	+8	+1.26	20,200	-
[6778]	26/03/10	619	635	610	635	+21	+3.42	9,700	-
[6778]	26/03/09	610	614	602	614	-6	-0.97	11,100	-
[6778]	26/03/06	618	625	618	620	+4	+0.65	7,800	-
[6778]	26/03/05	631	631	616	616	-15	-2.38	6,600	-
[6778]	26/03/04	617	631	601	631	-1	-0.16	17,900	-
[6778]	26/03/03	641	644	629	632	-11	-1.71	12,400	-
[6778]	26/03/02	646	647	641	643	-3	-0.46	8,600	-
[6778]	26/02/27	640	649	640	646	+9	+1.41	17,400	-
[6778]	26/02/26	642	642	634	637	-2	-0.31	8,600	-
[6778]	26/02/25	635	644	635	639	+4	+0.63	10,100	-
[6778]	26/02/24	637	643	626	635	-8	-1.24	12,100	-
[6778]	26/02/20	641	644	635	643	+3	+0.47	15,400	-
[6778]	26/02/19	640	641	625	640	+4	+0.63	29,400	-
[6778]	26/02/18	625	640	625	636	+11	+1.76	18,500	-
[6778]	26/02/17	610	625	600	625	+15	+2.46	48,400	-
[6778]	26/02/16	604	611	600	610	+10	+1.67	25,100	-
[6778]	26/02/13	601	604	598	600	-9	-1.48	8,200	-
[6778]	26/02/12	611	613	609	609	-2	-0.33	10,800	-
[6778]	26/02/10	602	611	602	611	+1	+0.16	8,300	-
[6778]	26/02/09	606	610	603	610	+1	+0.16	8,200	-
[6778]	26/02/06	602	609	602	609	+2	+0.33	3,300	-
[6778]	26/02/05	605	609	605	607	-1	-0.16	6,800	-
[6778]	26/02/04	601	608	596	608	+7	+1.16	10,700	-
[6778]	26/02/03	598	601	595	601	0	0.00	4,700	-
[6778]	26/02/02	596	603	593	601	+8	+1.35	2,900	-
[6778]	26/01/30	580	593	580	593	+8	+1.37	11,900	-
[6778]	26/01/29	594	594	570	585	-9	-1.52	11,500	-
[6778]	26/01/28	592	594	592	594	-3	-0.50	2,700	-
[6778]	26/01/27	593	600	593	597	+5	+0.84	10,900	-
[6778]	26/01/26	593	599	591	592	-1	-0.17	5,100	-
[6778]	26/01/23	589	593	587	593	+10	+1.72	3,900	-
[6778]	26/01/22	588	589	582	583	-2	-0.34	9,300	-
[6778]	26/01/21	589	590	585	585	-7	-1.18	8,900	-
[6778]	26/01/20	596	596	592	592	-4	-0.67	3,500	-
[6778]	26/01/19	598	602	596	596	-2	-0.33	5,500	-
[6778]	26/01/16	601	601	591	598	-4	-0.66	17,400	-
[6778]	26/01/15	600	602	595	602	+3	+0.50	7,900	-
[6778]	26/01/14	600	601	599	599	-1	-0.17	6,400	-
[6778]	26/01/13	601	604	600	600	0	0.00	10,500	-
[6778]	26/01/09	601	605	600	600	-5	-0.83	11,600	-
[6778]	26/01/08	607	607	601	605	+8	+1.34	19,600	-
[6778]	26/01/07	566	599	566	597	+30	+5.29	47,600	-
[6778]	26/01/06	568	574	565	567	-1	-0.18	21,000	-
[6778]	26/01/05	567	571	565	568	-2	-0.35	18,500	-
[6778]	25/12/30	565	572	565	570	-2	-0.35	10,400	-
[6778]	25/12/29	561	574	555	572	+17	+3.06	18,400	-
[6778]	25/12/26	561	565	555	555	-6	-1.07	43,600	-
[6778]	25/12/25	561	567	560	561	0	0.00	18,100	-
[6778]	25/12/24	565	571	561	561	-4	-0.71	22,500	-
[6778]	25/12/23	561	576	559	565	-1	-0.18	35,300	-
[6778]	25/12/22	567	567	557	566	+5	+0.89	35,900	-
[6778]	25/12/19	577	577	554	561	-17	-2.94	46,700	-
[6778]	25/12/18	583	583	576	578	-5	-0.86	10,800	-
[6778]	25/12/17	584	585	581	583	-2	-0.34	12,600	-
[6778]	25/12/16	590	590	585	585	-7	-1.18	15,000	-
[6778]	25/12/15	587	598	585	592	-22	-3.58	25,200	-
[6778]	25/12/12	608	614	596	614	+10	+1.66	21,500	-
[6778]	25/12/11	606	606	597	604	-2	-0.33	7,700	-
[6778]	25/12/10	599	606	594	606	+7	+1.17	11,500	-
[6778]	25/12/09	593	600	591	599	+6	+1.01	5,100	-
[6778]	25/12/08	597	601	593	593	-5	-0.84	7,700	-
[6778]	25/12/05	605	609	586	598	-5	-0.83	11,900	-
[6778]	25/12/04	607	607	603	603	-5	-0.82	5,700	-
[6778]	25/12/03	607	612	607	608	+1	+0.16	8,600	-
[6778]	25/12/02	606	610	606	607	-2	-0.33	8,600	-
[6778]	25/12/01	606	610	605	609	+5	+0.83	4,900	-
[6778]	25/11/28	609	609	603	604	-6	-0.98	2,600	-
[6778]	25/11/27	601	610	595	610	+9	+1.50	16,400	-
[6778]	25/11/26	602	605	600	601	+1	+0.17	1,100	-
[6778]	25/11/25	600	606	599	600	+5	+0.84	6,700	-
[6778]	25/11/21	587	597	587	595	0	0.00	5,900	-
[6778]	25/11/20	595	600	595	595	+5	+0.85	8,100	-
[6778]	25/11/19	592	593	587	590	-3	-0.51	5,500	-
[6778]	25/11/18	600	600	592	593	-7	-1.17	7,600	-
[6778]	25/11/17	613	613	585	600	-10	-1.64	13,700	-
[6778]	25/11/14	601	611	601	610	+4	+0.66	4,100	-
[6778]	25/11/13	602	607	600	606	+4	+0.66	7,200	-
[6778]	25/11/12	602	604	598	602	0	0.00	8,100	-
[6778]	25/11/11	605	610	602	602	-3	-0.50	7,500	-
[6778]	25/11/10	606	612	601	605	-4	-0.66	7,100	-
[6778]	25/11/07	609	610	602	609	0	0.00	4,600	-
[6778]	25/11/06	606	609	605	609	+4	+0.66	2,300	-
[6778]	25/11/05	619	619	596	605	-16	-2.58	11,200	-
[6778]	25/11/04	630	633	620	621	+4	+0.65	26,800	-
[6778]	25/10/31	600	632	600	617	+22	+3.70	47,500	-
[6778]	25/10/30	604	606	592	595	-13	-2.14	13,000	-
[6778]	25/10/29	612	614	605	608	0	0.00	7,500	-
[6778]	25/10/28	610	612	607	608	-7	-1.14	7,200	-
[6778]	25/10/27	619	620	614	615	-2	-0.32	8,900	-
[6778]	25/10/24	616	618	615	617	+1	+0.16	4,000	-
[6778]	25/10/23	612	616	611	616	+4	+0.65	5,700	-
[6778]	25/10/22	609	612	601	612	+12	+2.00	11,400	-
[6778]	25/10/21	603	606	600	600	-3	-0.50	5,100	-
[6778]	25/10/20	608	608	600	603	-5	-0.82	7,100	-
[6778]	25/10/17	599	608	599	608	+8	+1.33	4,700	-
[6778]	25/10/16	608	608	600	600	-1	-0.17	5,500	-
[6778]	25/10/15	604	604	598	601	-2	-0.33	7,100	-
[6778]	25/10/14	592	607	590	603	-9	-1.47	18,400	-
[6778]	25/10/10	602	612	600	612	+6	+0.99	9,100	-
[6778]	25/10/09	611	612	601	606	+1	+0.17	8,000	-
[6778]	25/10/08	618	618	604	605	-5	-0.82	14,300	-
[6778]	25/10/07	607	614	605	610	+5	+0.83	7,800	-
[6778]	25/10/06	617	620	602	605	0	0.00	17,800	-
[6778]	25/10/03	606	609	604	605	-1	-0.17	5,200	-
[6778]	25/10/02	608	609	605	606	-4	-0.66	7,100	-
[6778]	25/10/01	614	617	610	610	-7	-1.13	16,100	-
[6778]	25/09/30	620	623	617	617	-4	-0.64	5,300	-
[6778]	25/09/29	627	627	621	621	+1	+0.16	6,200	-
[6778]	25/09/26	627	627	620	620	-9	-1.43	11,300	-
[6778]	25/09/25	630	632	626	629	-1	-0.16	7,700	-
[6778]	25/09/24	633	634	627	630	+3	+0.48	9,300	-
[6778]	25/09/22	619	630	618	627	+11	+1.79	17,500	-
[6778]	25/09/19	623	623	613	616	-4	-0.65	41,400	-
[6778]	25/09/18	626	626	620	620	-2	-0.32	18,500	-
[6778]	25/09/17	625	631	622	622	-3	-0.48	36,700	-
[6778]	25/09/16	635	638	625	625	-10	-1.57	47,200	-
[6778]	25/09/12	656	660	630	635	-39	-5.79	163,800	-
[6778]	25/09/11	673	695	666	674	+8	+1.20	121,800	-
[6778]	25/09/10	671	676	656	666	-5	-0.75	43,600	-
[6778]	25/09/09	673	685	666	671	-3	-0.45	34,400	-
[6778]	25/09/08	669	674	665	674	+7	+1.05	43,600	-
[6778]	25/09/05	661	667	659	667	+7	+1.06	14,000	-