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
[6786]	26/10/29	38	39	38	39	+1.0	+2.63	7,700	987,520,000
[6786]	26/10/28	40	40	38	38	-2.0	-5.00	106,500	962,198,976
[6786]	26/10/27	39	40	39	40	0	+0.00	16,400	1,012,841,024
[6786]	26/10/26	39	40	39	40	0	+0.00	117,300	1,012,841,024
[6786]	26/10/23	40	41	40	40	-1.0	-2.44	9,200	1,012,841,024
[6786]	26/10/22	42	42	40	41	-1.0	-2.38	30,800	1,038,162,048
[6786]	26/10/21	40	42	40	42	+1.0	+2.44	28,800	1,063,483,072
[6786]	26/10/20	41	42	40	41	-1.0	-2.38	51,600	1,038,162,048
[6786]	26/10/19	42	43	41	42	0	+0.00	30,400	1,063,483,072
[6786]	26/10/16	41	42	40	42	+1.0	+2.44	78,900	1,063,483,072
[6786]	26/10/15	41	43	40	41	-1.0	-2.38	185,100	1,038,162,048
[6786]	26/10/14	43	43	41	42	-1.0	-2.33	50,200	1,063,483,072
[6786]	26/10/13	44	45	41	43	-2.0	-4.44	145,900	1,088,804,096
[6786]	26/10/09	44	45	43	45	+1.0	+2.27	29,600	1,139,446,144
[6786]	26/10/08	46	46	44	44	-2.0	-4.35	168,400	1,114,125,184
[6786]	26/10/07	47	47	45	46	0	+0.00	19,000	1,164,767,232
[6786]	26/10/06	46	46	45	46	0	+0.00	50,300	1,164,767,232
[6786]	26/10/05	46	47	46	46	0	+0.00	14,600	1,164,767,232
[6786]	26/10/02	47	48	46	46	-1.0	-2.13	9,900	1,164,767,232
[6786]	26/10/01	47	48	47	47	0	+0.00	57,200	1,190,088,192
[6786]	26/09/30	48	48	47	47	-1.0	-2.08	41,900	1,190,088,192
[6786]	26/09/29	48	48	47	48	0	+0.00	17,500	1,215,409,280
[6786]	26/09/28	47	48	47	48	+1.0	+2.13	2,500	1,215,409,280
[6786]	26/09/25	48	48	47	47	-1.0	-2.08	12,800	1,190,088,192
[6786]	26/09/24	47	49	47	48	0	+0.00	24,300	1,215,409,280
[6786]	26/09/18	49	49	47	48	-1.0	-2.04	55,900	1,215,409,280
[6786]	26/09/17	48	49	48	49	+1.0	+2.08	4,000	1,240,730,240
[6786]	26/09/16	48	49	48	48	-1.0	-2.04	38,700	1,215,409,280
[6786]	26/09/15	48	49	48	49	0	+0.00	9,700	1,240,730,240
[6786]	26/09/14	49	49	48	49	+1.0	+2.08	2,900	1,240,730,240
[6786]	26/09/11	48	49	48	48	0	+0.00	31,300	1,215,409,280
[6786]	26/09/10	49	49	48	48	-1.0	-2.04	17,900	1,215,409,280
[6786]	26/09/09	49	50	48	49	0	+0.00	44,700	1,240,730,240
[6786]	26/09/08	49	50	49	49	0	+0.00	54,700	1,240,730,240
[6786]	26/09/07	50	50	49	49	0	+0.00	20,300	1,240,730,240
[6786]	26/09/04	48	50	48	49	+1.0	+2.08	20,800	1,240,730,240
[6786]	26/09/03	48	49	48	48	0	+0.00	4,200	1,215,409,280
[6786]	26/09/02	49	50	48	48	-1.0	-2.04	13,300	1,215,409,280
[6786]	26/09/01	49	50	49	49	0	+0.00	23,000	1,240,730,240
[6786]	26/08/31	49	50	48	49	+1.0	+2.08	52,600	1,240,730,240
[6786]	26/08/28	48	49	48	48	0	+0.00	45,600	1,215,409,280
[6786]	26/08/27	49	49	48	48	0	+0.00	10,100	1,215,409,280
[6786]	26/08/26	49	49	48	48	-1.0	-2.04	17,400	1,215,409,280
[6786]	26/08/25	49	50	48	49	0	+0.00	129,500	1,240,730,240
[6786]	26/08/24	51	51	48	49	-1.0	-2.00	89,100	1,240,730,240
[6786]	26/08/21	49	51	48	50	+2.0	+4.17	138,900	1,266,051,328
[6786]	26/08/20	49	49	48	48	0	+0.00	9,400	1,215,409,280
[6786]	26/08/19	48	49	48	48	-1.0	-2.04	11,200	1,215,409,280
[6786]	26/08/18	49	49	48	49	0	+0.00	61,300	1,240,730,240
[6786]	26/08/17	49	49	48	49	0	+0.00	78,100	1,240,730,240
[6786]	26/08/14	48	50	48	49	+1.0	+2.08	30,900	1,240,730,240
[6786]	26/08/13	48	49	48	48	-1.0	-2.04	19,100	1,215,409,280
[6786]	26/08/12	49	49	48	49	0	+0.00	19,000	1,240,730,240
[6786]	26/08/10	49	49	48	49	0	+0.00	17,200	1,240,730,240
[6786]	26/08/07	48	49	48	49	+1.0	+2.08	8,900	1,240,730,240
[6786]	26/08/06	48	49	48	48	0	+0.00	7,200	1,215,409,280
[6786]	26/08/05	49	49	48	48	0	+0.00	43,600	1,215,409,280
[6786]	26/08/04	50	50	48	48	-1.0	-2.04	14,300	1,215,409,280
[6786]	26/08/03	48	50	48	49	0	+0.00	125,100	1,240,730,240
[6786]	26/07/31	48	49	47	49	+1.0	+2.08	151,200	1,240,730,240
[6786]	26/07/30	48	49	48	48	-1.0	-2.04	28,800	1,215,409,280
[6786]	26/07/29	48	49	47	49	+1.0	+2.08	64,800	1,240,730,240
[6786]	26/07/28	48	49	48	48	0	+0.00	38,500	1,215,409,280
[6786]	26/07/27	48	49	48	48	0	+0.00	13,900	1,215,409,280
[6786]	26/07/24	48	49	48	48	0	+0.00	27,500	1,215,409,280
[6786]	26/07/23	48	49	48	48	0	+0.00	26,200	1,215,409,280
[6786]	26/07/22	48	49	48	48	0	+0.00	39,700	1,215,409,280
[6786]	26/07/21	49	49	48	48	-1.0	-2.04	24,500	1,215,409,280
[6786]	26/07/17	50	50	48	49	0	0.00	113,600	-
[6786]	26/07/16	50	50	49	49	-1	-2.00	5,400	-
[6786]	26/07/15	49	50	49	50	+1	+2.04	47,600	-
[6786]	26/07/14	51	52	49	49	-2	-3.92	273,600	-
[6786]	26/07/13	51	52	51	51	+1	+2.00	61,200	-
[6786]	26/07/10	50	51	49	50	-1	-1.96	84,100	-
[6786]	26/07/09	51	52	51	51	0	0.00	26,700	-
[6786]	26/07/08	52	53	50	51	-1	-1.92	86,200	-
[6786]	26/07/07	52	53	52	52	0	0.00	50,400	-
[6786]	26/07/06	54	54	51	52	-2	-3.70	140,100	-
[6786]	26/07/03	53	54	52	54	+1	+1.89	66,100	-
[6786]	26/07/02	51	53	51	53	+2	+3.92	48,100	-
[6786]	26/07/01	51	52	51	51	0	0.00	15,300	-
[6786]	26/06/30	50	53	50	51	+2	+4.08	189,400	-
[6786]	26/06/29	48	50	48	49	+1	+2.08	60,200	-
[6786]	26/06/26	49	49	48	48	-1	-2.04	9,500	-
[6786]	26/06/25	49	50	48	49	0	0.00	20,600	-
[6786]	26/06/24	49	50	49	49	0	0.00	20,900	-
[6786]	26/06/23	50	50	49	49	0	0.00	40,900	-
[6786]	26/06/22	49	50	49	49	-1	-2.00	37,800	-
[6786]	26/06/19	51	51	49	50	0	0.00	67,700	-
[6786]	26/06/18	51	51	50	50	0	0.00	10,700	-
[6786]	26/06/17	50	51	49	50	0	0.00	62,900	-
[6786]	26/06/16	51	51	50	50	-1	-1.96	15,600	-
[6786]	26/06/15	51	51	50	51	0	0.00	10,100	-
[6786]	26/06/12	51	52	50	51	0	0.00	35,700	-
[6786]	26/06/11	50	51	50	51	+1	+2.00	16,800	-
[6786]	26/06/10	52	52	50	50	-1	-1.96	27,900	-
[6786]	26/06/09	52	52	51	51	0	0.00	36,200	-
[6786]	26/06/08	51	52	50	51	-1	-1.92	50,300	-
[6786]	26/06/05	52	53	51	52	+1	+1.96	94,400	-
[6786]	26/06/04	52	52	50	51	0	0.00	53,400	-
[6786]	26/06/03	52	52	51	51	-1	-1.92	25,700	-
[6786]	26/06/02	51	52	51	52	+1	+1.96	66,700	-
[6786]	26/06/01	50	52	50	51	-1	-1.92	106,200	-
[6786]	26/05/29	52	53	51	52	0	0.00	30,300	-
[6786]	26/05/28	52	53	50	52	+2	+4.00	117,100	-
[6786]	26/05/27	50	52	50	50	0	0.00	79,000	-
[6786]	26/05/26	51	52	50	50	-1	-1.96	27,300	-
[6786]	26/05/25	51	52	50	51	0	0.00	13,400	-
[6786]	26/05/22	51	52	50	51	+1.0	+2.00	47,200	-
[6786]	26/05/21	50	51	50	50	+1.0	+2.04	29,100	-
[6786]	26/05/20	51	51	49	49	-2.0	-3.92	89,700	-
[6786]	26/05/19	51	51	50	51	0	+0.00	35,400	-
[6786]	26/05/18	50	51	48	51	+1.0	+2.00	215,700	-
[6786]	26/05/15	52	54	50	50	-1.0	-1.96	224,900	-
[6786]	26/05/14	51	52	50	51	-2.0	-3.77	177,400	-
[6786]	26/05/13	53	53	52	53	+1.0	+1.92	26,300	-
[6786]	26/05/12	52	52	51	52	0	+0.00	68,700	-
[6786]	26/05/11	52	52	51	52	0	+0.00	15,200	-
[6786]	26/05/08	51	52	51	52	+1.0	+1.96	25,300	-
[6786]	26/05/07	51	52	50	51	0	+0.00	246,000	-
[6786]	26/05/01	51	52	51	51	-1.0	-1.92	24,100	-
[6786]	26/04/30	52	52	51	52	0	+0.00	64,600	-
[6786]	26/04/28	51	53	51	52	0	+0.00	52,900	-
[6786]	26/04/27	53	54	52	52	-2	-3.70	143,300	-
[6786]	26/04/24	53	54	52	54	0	0.00	77,500	-
[6786]	26/04/23	56	57	53	54	-3	-5.26	455,600	-
[6786]	26/04/22	56	59	55	57	+1	+1.79	200,800	-
[6786]	26/04/21	57	59	55	56	+1	+1.82	614,500	-
[6786]	26/04/20	53	57	53	55	+2	+3.77	309,300	-
[6786]	26/04/17	54	54	52	53	0	0.00	141,500	-
[6786]	26/04/16	55	56	53	53	-2	-3.64	262,100	-
[6786]	26/04/15	55	55	53	55	0	0.00	49,100	-
[6786]	26/04/14	54	55	53	55	+2	+3.77	260,200	-
[6786]	26/04/13	52	56	52	53	+2	+3.92	429,600	-
[6786]	26/04/10	52	53	51	51	0	0.00	115,500	-
[6786]	26/04/09	52	53	51	51	-1	-1.92	46,300	-
[6786]	26/04/08	52	53	51	52	+1	+1.96	93,900	-
[6786]	26/04/07	52	52	51	51	0	0.00	41,600	-
[6786]	26/04/06	53	53	51	51	-2	-3.77	106,100	-
[6786]	26/04/03	53	55	52	53	-1	-1.85	146,400	-
[6786]	26/04/02	54	54	53	54	0	0.00	7,900	-
[6786]	26/04/01	52	54	51	54	+3	+5.88	179,000	-
[6786]	26/03/31	52	52	51	51	0	0.00	22,000	-
[6786]	26/03/30	51	52	51	51	-1	-1.92	45,000	-
[6786]	26/03/27	52	52	51	52	+1	+1.96	5,400	-
[6786]	26/03/26	52	53	51	51	-2	-3.77	34,600	-
[6786]	26/03/25	52	54	52	53	+1	+1.92	138,300	-
[6786]	26/03/24	52	52	51	52	+1	+1.96	33,500	-
[6786]	26/03/23	53	53	50	51	-2	-3.77	265,500	-
[6786]	26/03/19	53	57	53	53	-2	-3.64	182,400	-
[6786]	26/03/18	54	55	53	55	0	0.00	104,600	-
[6786]	26/03/17	54	55	53	55	+2	+3.77	45,500	-
[6786]	26/03/16	55	56	53	53	-1	-1.85	59,300	-
[6786]	26/03/13	54	57	54	54	0	0.00	150,100	-
[6786]	26/03/12	56	57	54	54	-3	-5.26	157,700	-
[6786]	26/03/11	55	57	54	57	+2	+3.64	172,700	-
[6786]	26/03/10	51	55	51	55	+4	+7.84	104,400	-
[6786]	26/03/09	52	53	51	51	-2	-3.77	121,700	-
[6786]	26/03/06	52	55	51	53	+1	+1.92	209,500	-
[6786]	26/03/05	52	53	51	52	+2	+4.00	120,700	-
[6786]	26/03/04	53	53	50	50	-4	-7.41	117,000	-
[6786]	26/03/03	53	56	52	54	0	0.00	152,000	-
[6786]	26/03/02	54	54	53	54	0	0.00	32,500	-
[6786]	26/02/27	55	55	53	54	-1	-1.82	68,200	-
[6786]	26/02/26	52	55	52	55	+3	+5.77	96,100	-
[6786]	26/02/25	52	53	52	52	0	0.00	164,700	-
[6786]	26/02/24	55	56	52	52	-4	-7.14	389,000	-
[6786]	26/02/20	55	56	53	56	+1	+1.82	219,000	-
[6786]	26/02/19	57	59	55	55	-3	-5.17	472,300	-
[6786]	26/02/18	58	59	57	58	0	0.00	104,600	-
[6786]	26/02/17	57	60	57	58	0	0.00	246,400	-
[6786]	26/02/16	60	60	57	58	-2	-3.33	255,100	-
[6786]	26/02/13	63	63	58	60	-3	-4.76	615,200	-
[6786]	26/02/12	62	66	61	63	+2	+3.28	790,100	-
[6786]	26/02/10	61	62	60	61	+1	+1.67	78,300	-
[6786]	26/02/09	62	65	60	60	0	0.00	230,400	-
[6786]	26/02/06	60	61	59	60	-1	-1.64	196,700	-
[6786]	26/02/05	60	63	60	61	+1	+1.67	129,900	-
[6786]	26/02/04	62	62	60	60	-2	-3.23	138,600	-
[6786]	26/02/03	60	63	59	62	+2	+3.33	1,455,200	-
[6786]	26/02/02	60	61	59	60	+1	+1.69	134,500	-
[6786]	26/01/30	63	63	59	59	-3	-4.84	451,400	-
[6786]	26/01/29	59	63	59	62	+4	+6.90	1,003,000	-
[6786]	26/01/28	59	59	58	58	-1	-1.69	119,200	-
[6786]	26/01/27	59	60	59	59	-1	-1.67	72,600	-
[6786]	26/01/26	59	63	59	60	+1	+1.69	317,000	-
[6786]	26/01/23	59	61	58	59	0	0.00	262,600	-
[6786]	26/01/22	58	60	58	59	+1	+1.72	92,900	-
[6786]	26/01/21	60	60	57	58	-2	-3.33	144,000	-
[6786]	26/01/20	61	62	58	60	-1	-1.64	329,100	-
[6786]	26/01/19	59	63	58	61	+4	+7.02	971,100	-
[6786]	26/01/16	55	59	55	57	+1	+1.79	195,400	-
[6786]	26/01/15	56	57	54	56	0	0.00	262,700	-
[6786]	26/01/14	57	58	56	56	-1	-1.75	99,800	-
[6786]	26/01/13	58	61	56	57	-1	-1.72	611,800	-
[6786]	26/01/09	55	59	55	58	+3	+5.45	241,200	-
[6786]	26/01/08	57	58	55	55	-1	-1.79	283,100	-
[6786]	26/01/07	54	58	53	56	+2	+3.70	1,215,700	-
[6786]	26/01/06	52	55	52	54	+2	+3.85	138,300	-
[6786]	26/01/05	51	53	51	52	+1	+1.96	110,800	-
[6786]	25/12/30	51	52	50	51	-1	-1.92	248,800	-
[6786]	25/12/29	50	53	49	52	+2	+4.00	287,500	-
[6786]	25/12/26	50	51	49	50	0	0.00	110,700	-
[6786]	25/12/25	50	51	49	50	0	0.00	190,300	-
[6786]	25/12/24	50	51	49	50	0	0.00	51,800	-
[6786]	25/12/23	48	50	47	50	+2	+4.17	214,300	-
[6786]	25/12/22	47	48	47	48	0	0.00	111,100	-
[6786]	25/12/19	47	49	47	48	+1	+2.13	159,200	-
[6786]	25/12/18	48	48	46	47	-1	-2.08	134,500	-
[6786]	25/12/17	49	50	47	48	-2	-4.00	220,900	-
[6786]	25/12/16	49	50	49	50	+1	+2.04	76,300	-
[6786]	25/12/15	50	50	49	49	-2	-3.92	98,200	-
[6786]	25/12/12	50	51	50	51	0	0.00	94,400	-
[6786]	25/12/11	50	54	50	51	+1	+2.00	339,000	-
[6786]	25/12/10	50	51	49	50	0	0.00	197,900	-
[6786]	25/12/09	50	51	50	50	0	0.00	72,000	-
[6786]	25/12/08	50	50	49	50	-1	-1.96	290,400	-
[6786]	25/12/05	51	52	49	51	-1	-1.92	429,000	-
[6786]	25/12/04	53	54	52	52	-1	-1.89	299,100	-
[6786]	25/12/03	58	58	53	53	-5	-8.62	352,800	-
[6786]	25/12/02	59	59	57	58	-1	-1.69	73,700	-
[6786]	25/12/01	58	60	57	59	+2	+3.51	106,500	-
[6786]	25/11/28	57	60	57	57	0	0.00	184,900	-
[6786]	25/11/27	57	58	55	57	-1	-1.72	140,000	-
[6786]	25/11/26	54	58	54	58	+3	+5.45	91,800	-
[6786]	25/11/25	55	55	54	55	0	0.00	64,200	-
[6786]	25/11/21	55	55	54	55	-1	-1.79	143,200	-
[6786]	25/11/20	56	57	55	56	0	0.00	201,200	-
[6786]	25/11/19	57	57	56	56	-2	-3.45	66,300	-
[6786]	25/11/18	59	63	57	58	-1	-1.69	556,700	-
[6786]	25/11/17	62	63	59	59	-4	-6.35	263,600	-
[6786]	25/11/14	61	63	61	63	-2	-3.08	158,300	-
[6786]	25/11/13	66	67	64	65	-1	-1.52	81,200	-
[6786]	25/11/12	64	66	63	66	+3	+4.76	195,900	-
[6786]	25/11/11	63	64	62	63	-1	-1.56	64,100	-
[6786]	25/11/10	63	64	62	64	0	0.00	56,100	-
[6786]	25/11/07	64	64	62	64	-1	-1.54	81,600	-
[6786]	25/11/06	64	65	62	65	+1	+1.56	143,800	-
[6786]	25/11/05	65	65	63	64	-1	-1.54	145,800	-
[6786]	25/11/04	68	68	65	65	-3	-4.41	80,000	-
[6786]	25/10/31	67	68	66	68	0	0.00	43,200	-
[6786]	25/10/30	66	68	66	68	+1	+1.49	95,700	-
[6786]	25/10/29	72	72	65	67	-4	-5.63	289,400	-
[6786]	25/10/28	73	73	70	71	-2	-2.74	80,100	-
[6786]	25/10/27	73	74	72	73	+1	+1.39	40,100	-
[6786]	25/10/24	72	73	72	72	0	0.00	7,100	-
[6786]	25/10/23	72	73	72	72	0	0.00	24,700	-
[6786]	25/10/22	71	72	70	72	+1	+1.41	51,800	-
[6786]	25/10/21	72	72	71	71	0	0.00	31,600	-
[6786]	25/10/20	69	73	69	71	0	0.00	303,500	-
[6786]	25/10/17	75	75	71	71	-4	-5.33	100,300	-
[6786]	25/10/16	74	75	73	75	+1	+1.35	23,600	-
[6786]	25/10/15	70	74	70	74	+4	+5.71	213,900	-
[6786]	25/10/14	76	76	70	70	-7	-9.09	332,600	-
[6786]	25/10/10	76	77	75	77	+1	+1.32	114,500	-
[6786]	25/10/09	76	77	75	76	0	0.00	114,200	-
[6786]	25/10/08	77	78	75	76	-1	-1.30	72,600	-
[6786]	25/10/07	80	80	76	77	-2	-2.53	268,900	-
[6786]	25/10/06	77	82	76	79	+3	+3.95	615,400	-
[6786]	25/10/03	75	76	75	76	0	0.00	79,300	-
[6786]	25/10/02	77	78	75	76	-2	-2.56	209,300	-
[6786]	25/10/01	80	80	77	78	-1	-1.27	110,100	-
[6786]	25/09/30	81	81	78	79	-3	-3.66	197,800	-
[6786]	25/09/29	82	82	80	82	0	0.00	87,900	-
[6786]	25/09/26	82	83	81	82	-1	-1.20	98,600	-
[6786]	25/09/25	81	84	81	83	+1	+1.22	112,100	-
[6786]	25/09/24	84	84	80	82	-2	-2.38	177,000	-
[6786]	25/09/22	83	85	82	84	+2	+2.44	192,500	-
[6786]	25/09/19	80	85	80	82	+2	+2.50	341,800	-
[6786]	25/09/18	84	85	80	80	-4	-4.76	357,800	-
[6786]	25/09/17	85	85	83	84	-1	-1.18	121,300	-
[6786]	25/09/16	85	88	84	85	0	0.00	235,100	-
[6786]	25/09/12	84	85	83	85	+2	+2.41	132,500	-
[6786]	25/09/11	89	89	83	83	-5	-5.68	457,900	-
[6786]	25/09/10	90	91	86	88	-2	-2.22	374,300	-
[6786]	25/09/09	94	95	90	90	-4	-4.26	277,800	-
[6786]	25/09/08	94	94	91	94	+2	+2.17	223,900	-
[6786]	25/09/05	94	94	90	92	-2	-2.13	291,100	-