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
[4576]	26/10/29	62	62	60	61	-1.0	-1.61	276,000	3,512,869,376
[4576]	26/10/28	61	63	61	62	0	+0.00	456,400	3,570,457,600
[4576]	26/10/27	62	63	61	62	-1.0	-1.59	191,700	3,570,457,600
[4576]	26/10/26	63	63	62	63	-1.0	-1.56	226,600	3,628,045,568
[4576]	26/10/23	63	64	60	64	-1.0	-1.54	568,600	3,685,633,536
[4576]	26/10/22	66	67	63	65	-1.0	-1.52	638,900	3,743,221,504
[4576]	26/10/21	66	67	65	66	+1.0	+1.54	70,400	3,800,809,472
[4576]	26/10/20	68	68	65	65	-2.0	-2.99	288,900	3,743,221,504
[4576]	26/10/19	69	69	66	67	-2.0	-2.90	232,800	3,858,397,696
[4576]	26/10/16	68	69	68	69	+1.0	+1.47	111,600	3,973,573,632
[4576]	26/10/15	70	70	68	68	-2.0	-2.86	191,400	3,915,985,664
[4576]	26/10/14	69	70	68	70	+1.0	+1.45	119,800	4,031,161,600
[4576]	26/10/13	70	70	69	69	-1.0	-1.43	177,900	3,973,573,632
[4576]	26/10/09	71	71	69	70	-1.0	-1.41	203,700	4,031,161,600
[4576]	26/10/08	72	72	70	71	0	+0.00	222,200	4,088,749,824
[4576]	26/10/07	72	72	70	71	-1.0	-1.39	376,300	4,088,749,824
[4576]	26/10/06	72	73	71	72	0	+0.00	245,800	4,146,337,792
[4576]	26/10/05	73	74	72	72	-2.0	-2.70	152,900	4,146,337,792
[4576]	26/10/02	75	75	73	74	-2.0	-2.63	201,100	4,261,513,728
[4576]	26/10/01	76	76	74	76	-1.0	-1.30	419,600	4,376,689,664
[4576]	26/09/30	74	78	72	77	+3.0	+4.05	432,700	4,434,277,888
[4576]	26/09/29	70	75	70	74	+4.0	+5.71	371,100	4,261,513,728
[4576]	26/09/28	71	72	70	70	0	+0.00	230,700	4,031,161,600
[4576]	26/09/25	71	72	70	70	-1.0	-1.41	176,800	4,031,161,600
[4576]	26/09/24	69	74	69	71	+2.0	+2.90	627,300	4,088,749,824
[4576]	26/09/18	69	69	68	69	+1.0	+1.47	165,000	3,973,573,632
[4576]	26/09/17	67	70	67	68	+1.0	+1.49	341,200	3,915,985,664
[4576]	26/09/16	71	71	67	67	-2.0	-2.90	757,000	3,858,397,696
[4576]	26/09/15	67	71	66	69	-18.0	-20.69	2,309,200	3,970,813,696
[4576]	26/09/14	87	88	86	87	0	+0.00	182,400	5,006,678,016
[4576]	26/09/11	88	88	87	87	-2.0	-2.25	90,200	5,006,678,016
[4576]	26/09/10	88	89	87	89	0	+0.00	99,600	5,121,774,080
[4576]	26/09/09	87	89	87	89	+2.0	+2.30	204,700	5,121,774,080
[4576]	26/09/08	88	89	87	87	-2.0	-2.25	159,400	5,006,678,016
[4576]	26/09/07	87	90	87	89	+2.0	+2.30	311,100	5,121,774,080
[4576]	26/09/04	90	91	82	87	+2.0	+2.35	1,195,600	5,006,678,016
[4576]	26/09/03	86	88	84	85	-1.0	-1.16	269,200	4,891,581,952
[4576]	26/09/02	88	88	86	86	-2.0	-2.27	222,900	4,949,130,240
[4576]	26/09/01	89	90	88	88	-1.0	-1.12	46,800	5,064,226,304
[4576]	26/08/31	89	90	88	89	0	+0.00	250,200	5,121,774,080
[4576]	26/08/28	88	89	86	89	+1.0	+1.14	178,200	5,121,774,080
[4576]	26/08/27	88	89	87	88	0	+0.00	89,700	5,064,226,304
[4576]	26/08/26	88	89	87	88	-1.0	-1.12	52,800	5,064,226,304
[4576]	26/08/25	88	89	87	89	0	+0.00	173,200	5,121,774,080
[4576]	26/08/24	88	89	86	89	+1.0	+1.14	225,800	5,121,774,080
[4576]	26/08/21	87	88	84	88	0	+0.00	372,800	4,971,632,640
[4576]	26/08/20	85	88	84	88	+4.0	+4.76	376,200	4,971,632,640
[4576]	26/08/19	86	87	82	84	-2.0	-2.33	326,800	4,745,649,152
[4576]	26/08/18	84	87	83	86	+4.0	+4.88	467,100	4,858,640,896
[4576]	26/08/17	81	84	81	82	+2.0	+2.50	231,100	4,632,657,408
[4576]	26/08/14	80	83	80	80	0	+0.00	282,900	4,519,665,664
[4576]	26/08/13	79	81	79	80	0	+0.00	76,600	4,519,665,664
[4576]	26/08/12	80	80	79	80	0	+0.00	37,700	4,519,665,664
[4576]	26/08/10	80	80	79	80	0	+0.00	173,000	4,519,665,664
[4576]	26/08/07	79	81	79	80	0	+0.00	61,000	4,519,665,664
[4576]	26/08/06	80	81	79	80	0	+0.00	91,400	4,519,665,664
[4576]	26/08/05	79	80	78	80	+1.0	+1.27	59,000	4,519,665,664
[4576]	26/08/04	75	79	75	79	+4.0	+5.33	187,600	4,463,170,048
[4576]	26/08/03	76	77	74	75	-1.0	-1.32	393,200	4,237,186,816
[4576]	26/07/31	75	77	75	76	+1.0	+1.33	76,500	4,293,682,688
[4576]	26/07/30	75	76	74	75	0	+0.00	39,600	4,237,186,816
[4576]	26/07/29	75	77	74	75	-2.0	-2.60	203,500	4,237,186,816
[4576]	26/07/28	78	79	76	77	-1.0	-1.28	238,300	4,350,178,304
[4576]	26/07/27	78	79	78	78	0	+0.00	167,200	4,406,674,432
[4576]	26/07/24	79	79	77	78	-1.0	-1.27	208,100	4,406,674,432
[4576]	26/07/23	80	80	78	79	0	+0.00	174,300	4,463,170,048
[4576]	26/07/22	79	80	78	79	+1.0	+1.28	126,900	4,463,170,048
[4576]	26/07/21	77	79	77	78	0	+0.00	123,400	4,406,674,432
[4576]	26/07/17	79	80	75	78	-3	-3.70	708,200	-
[4576]	26/07/16	84	87	80	81	-3	-3.57	686,500	-
[4576]	26/07/15	90	91	83	84	+1	+1.20	4,280,600	-
[4576]	26/07/14	82	83	81	83	+1	+1.22	33,300	-
[4576]	26/07/13	81	84	80	82	+1	+1.23	286,800	-
[4576]	26/07/10	80	83	78	81	+1	+1.25	164,800	-
[4576]	26/07/09	77	80	76	80	+3	+3.90	132,900	-
[4576]	26/07/08	79	80	77	77	-5	-6.10	219,600	-
[4576]	26/07/07	83	85	80	82	-1	-1.20	319,100	-
[4576]	26/07/06	81	83	80	83	+4	+5.06	323,900	-
[4576]	26/07/03	77	81	75	79	+3	+3.95	380,700	-
[4576]	26/07/02	74	77	73	76	+3	+4.11	143,100	-
[4576]	26/07/01	73	74	72	73	-1	-1.35	70,300	-
[4576]	26/06/30	72	75	72	74	+1	+1.37	174,000	-
[4576]	26/06/29	70	74	70	73	+4	+5.80	158,000	-
[4576]	26/06/26	70	71	69	69	0	0.00	114,800	-
[4576]	26/06/25	69	72	68	69	-1	-1.43	230,600	-
[4576]	26/06/24	67	71	67	70	+3	+4.48	128,800	-
[4576]	26/06/23	70	70	67	67	-4	-5.63	293,400	-
[4576]	26/06/22	70	72	70	71	+1	+1.43	75,800	-
[4576]	26/06/19	72	73	70	70	-1	-1.41	108,400	-
[4576]	26/06/18	74	74	71	71	-2	-2.74	147,800	-
[4576]	26/06/17	70	76	70	73	+3	+4.29	440,700	-
[4576]	26/06/16	73	73	69	70	0	0.00	265,900	-
[4576]	26/06/15	69	72	69	70	+2	+2.94	337,300	-
[4576]	26/06/12	66	68	66	68	+1	+1.49	210,800	-
[4576]	26/06/11	68	69	66	67	-1	-1.47	273,300	-
[4576]	26/06/10	70	71	67	68	-3	-4.23	478,300	-
[4576]	26/06/09	70	71	69	71	0	0.00	178,300	-
[4576]	26/06/08	70	72	68	71	-2	-2.74	484,300	-
[4576]	26/06/05	69	75	69	73	+3	+4.29	488,600	-
[4576]	26/06/04	71	71	69	70	-1	-1.41	556,100	-
[4576]	26/06/03	72	72	71	71	-2	-2.74	352,200	-
[4576]	26/06/02	72	74	72	73	+1	+1.39	259,400	-
[4576]	26/06/01	75	75	71	72	-4	-5.26	905,100	-
[4576]	26/05/29	78	78	75	76	-1	-1.30	256,100	-
[4576]	26/05/28	78	79	77	77	-2	-2.53	199,800	-
[4576]	26/05/27	76	79	75	79	+3	+3.95	281,500	-
[4576]	26/05/26	79	79	76	76	-4	-5.00	538,800	-
[4576]	26/05/25	80	81	78	80	0	0.00	154,800	-
[4576]	26/05/22	80	81	79	80	0	+0.00	209,700	-
[4576]	26/05/21	78	80	77	80	+2.0	+2.56	307,400	-
[4576]	26/05/20	82	82	76	78	-4.0	-4.88	924,500	-
[4576]	26/05/19	80	82	80	82	+2.0	+2.50	226,000	-
[4576]	26/05/18	81	82	79	80	+1.0	+1.27	411,200	-
[4576]	26/05/15	86	86	79	79	-9.0	-10.23	1,370,300	-
[4576]	26/05/14	88	90	88	88	0	+0.00	320,000	-
[4576]	26/05/13	87	89	87	88	+1.0	+1.15	178,900	-
[4576]	26/05/12	90	90	87	87	-3.0	-3.33	606,300	-
[4576]	26/05/11	90	91	90	90	0	+0.00	101,700	-
[4576]	26/05/08	90	91	90	90	-1.0	-1.10	118,200	-
[4576]	26/05/07	91	92	90	91	0	+0.00	290,600	-
[4576]	26/05/01	91	91	90	91	+1.0	+1.11	65,100	-
[4576]	26/04/30	91	92	90	90	-1.0	-1.10	145,800	-
[4576]	26/04/28	91	93	91	91	0	+0.00	130,300	-
[4576]	26/04/27	93	93	91	91	-1	-1.09	168,300	-
[4576]	26/04/24	91	93	91	92	+1	+1.10	238,800	-
[4576]	26/04/23	93	94	91	91	-2	-2.15	578,200	-
[4576]	26/04/22	93	94	93	93	-1	-1.06	40,700	-
[4576]	26/04/21	95	95	93	94	-1	-1.05	192,000	-
[4576]	26/04/20	95	95	94	95	+1	+1.06	82,300	-
[4576]	26/04/17	94	95	94	94	0	0.00	45,800	-
[4576]	26/04/16	93	95	93	94	+1	+1.08	167,600	-
[4576]	26/04/15	93	95	93	93	-1	-1.06	334,100	-
[4576]	26/04/14	92	95	92	94	+2	+2.17	475,600	-
[4576]	26/04/13	93	93	91	92	-1	-1.08	426,000	-
[4576]	26/04/10	94	94	92	93	0	0.00	455,400	-
[4576]	26/04/09	95	96	93	93	-3	-3.13	239,500	-
[4576]	26/04/08	93	96	93	96	+2	+2.13	689,500	-
[4576]	26/04/07	93	94	92	94	+1	+1.08	227,300	-
[4576]	26/04/06	92	94	92	93	0	0.00	267,100	-
[4576]	26/04/03	93	94	92	93	0	0.00	428,400	-
[4576]	26/04/02	94	96	92	93	-1	-1.06	644,200	-
[4576]	26/04/01	93	95	92	94	+2	+2.17	359,100	-
[4576]	26/03/31	94	95	92	92	-3	-3.16	778,000	-
[4576]	26/03/30	94	95	93	95	-1	-1.04	514,100	-
[4576]	26/03/27	94	98	94	96	+1	+1.05	705,300	-
[4576]	26/03/26	105	105	95	95	0	0.00	5,129,200	-
[4576]	26/03/25	95	98	95	95	+1	+1.06	476,600	-
[4576]	26/03/24	95	95	94	94	+2	+2.17	446,000	-
[4576]	26/03/23	98	98	91	92	-7	-7.07	1,351,600	-
[4576]	26/03/19	100	101	98	99	-2	-1.98	607,700	-
[4576]	26/03/18	99	101	99	101	+2	+2.02	201,500	-
[4576]	26/03/17	100	101	99	99	-1	-1.00	208,100	-
[4576]	26/03/16	99	100	97	100	+1	+1.01	307,900	-
[4576]	26/03/13	99	100	98	99	0	0.00	338,200	-
[4576]	26/03/12	101	101	99	99	-2	-1.98	266,100	-
[4576]	26/03/11	100	102	98	101	+1	+1.00	376,800	-
[4576]	26/03/10	98	100	97	100	+4	+4.17	371,300	-
[4576]	26/03/09	97	97	93	96	-3	-3.03	625,800	-
[4576]	26/03/06	100	101	98	99	-1	-1.00	444,800	-
[4576]	26/03/05	96	101	95	100	+7	+7.53	1,242,800	-
[4576]	26/03/04	97	97	92	93	-5	-5.10	1,625,900	-
[4576]	26/03/03	100	101	98	98	-3	-2.97	570,100	-
[4576]	26/03/02	102	103	100	101	-3	-2.88	391,600	-
[4576]	26/02/27	100	105	99	104	+5	+5.05	858,000	-
[4576]	26/02/26	100	102	99	99	-1	-1.00	395,000	-
[4576]	26/02/25	99	101	98	100	+1	+1.01	427,400	-
[4576]	26/02/24	100	101	97	99	-1	-1.00	786,200	-
[4576]	26/02/20	103	103	100	100	-2	-1.96	334,700	-
[4576]	26/02/19	104	105	101	102	-3	-2.86	482,200	-
[4576]	26/02/18	100	105	99	105	+6	+6.06	1,021,500	-
[4576]	26/02/17	101	103	97	99	-2	-1.98	910,400	-
[4576]	26/02/16	99	102	97	101	-3	-2.88	1,312,500	-
[4576]	26/02/13	105	105	103	104	-2	-1.89	312,000	-
[4576]	26/02/12	104	107	103	106	+4	+3.92	908,000	-
[4576]	26/02/10	100	103	100	102	+2	+2.00	313,600	-
[4576]	26/02/09	100	101	98	100	+2	+2.04	333,800	-
[4576]	26/02/06	99	100	97	98	-2	-2.00	540,300	-
[4576]	26/02/05	99	102	99	100	+1	+1.01	271,300	-
[4576]	26/02/04	100	100	99	99	0	0.00	248,800	-
[4576]	26/02/03	101	101	99	99	-1	-1.00	440,600	-
[4576]	26/02/02	102	103	100	100	-2	-1.96	440,200	-
[4576]	26/01/30	100	103	100	102	+1	+0.99	236,900	-
[4576]	26/01/29	100	101	99	101	+1	+1.00	494,800	-
[4576]	26/01/28	101	101	100	100	-1	-0.99	179,700	-
[4576]	26/01/27	103	103	101	101	-2	-1.94	204,000	-
[4576]	26/01/26	101	104	101	103	+1	+0.98	230,500	-
[4576]	26/01/23	100	103	100	102	+1	+0.99	316,100	-
[4576]	26/01/22	103	103	100	101	0	0.00	297,200	-
[4576]	26/01/21	102	103	100	101	-2	-1.94	567,700	-
[4576]	26/01/20	106	106	102	103	-3	-2.83	354,400	-
[4576]	26/01/19	104	107	102	106	+3	+2.91	822,100	-
[4576]	26/01/16	103	104	102	103	-1	-0.96	223,200	-
[4576]	26/01/15	101	104	101	104	+3	+2.97	626,500	-
[4576]	26/01/14	102	103	101	101	-2	-1.94	450,600	-
[4576]	26/01/13	100	105	100	103	+4	+4.04	1,738,500	-
[4576]	26/01/09	101	101	99	99	-2	-1.98	270,000	-
[4576]	26/01/08	100	102	99	101	+2	+2.02	250,500	-
[4576]	26/01/07	100	101	98	99	-1	-1.00	442,300	-
[4576]	26/01/06	100	102	97	100	-1	-0.99	613,400	-
[4576]	26/01/05	97	101	96	101	+5	+5.21	837,000	-
[4576]	25/12/30	96	97	94	96	0	0.00	496,300	-
[4576]	25/12/29	95	97	94	96	+1	+1.05	628,500	-
[4576]	25/12/26	95	97	95	95	-1	-1.04	509,500	-
[4576]	25/12/25	95	96	93	96	+3	+3.23	608,600	-
[4576]	25/12/24	93	96	93	93	-3	-3.13	1,083,800	-
[4576]	25/12/23	94	98	94	96	+2	+2.13	752,800	-
[4576]	25/12/22	97	98	93	94	-3	-3.09	1,467,000	-
[4576]	25/12/19	99	100	96	97	-3	-3.00	1,222,700	-
[4576]	25/12/18	98	101	97	100	+1	+1.01	1,171,800	-
[4576]	25/12/17	100	100	98	99	0	0.00	688,400	-
[4576]	25/12/16	100	102	99	99	-1	-1.00	243,800	-
[4576]	25/12/15	100	103	100	100	+1	+1.01	353,700	-
[4576]	25/12/12	100	101	99	99	0	0.00	233,200	-
[4576]	25/12/11	102	102	99	99	-2	-1.98	697,800	-
[4576]	25/12/10	102	103	100	101	-1	-0.98	880,200	-
[4576]	25/12/09	102	103	100	102	0	0.00	361,500	-
[4576]	25/12/08	103	103	101	102	-1	-0.97	303,800	-
[4576]	25/12/05	107	107	102	103	-4	-3.74	567,300	-
[4576]	25/12/04	101	111	101	107	+8	+8.08	2,081,800	-
[4576]	25/12/03	101	101	98	99	-2	-1.98	479,600	-
[4576]	25/12/02	106	106	101	101	-6	-5.61	536,000	-
[4576]	25/12/01	107	107	104	107	0	0.00	393,100	-
[4576]	25/11/28	103	108	102	107	+4	+3.88	1,070,400	-
[4576]	25/11/27	102	103	101	103	+2	+1.98	263,000	-
[4576]	25/11/26	99	102	98	101	+3	+3.06	371,700	-
[4576]	25/11/25	100	101	97	98	-1	-1.01	370,500	-
[4576]	25/11/21	97	101	97	99	+2	+2.06	605,100	-
[4576]	25/11/20	100	102	97	97	-2	-2.02	838,300	-
[4576]	25/11/19	98	102	97	99	+1	+1.02	1,337,400	-
[4576]	25/11/18	98	101	98	98	0	0.00	680,900	-
[4576]	25/11/17	102	102	98	98	-5	-4.85	1,451,900	-
[4576]	25/11/14	104	104	102	103	-1	-0.96	193,200	-
[4576]	25/11/13	104	105	103	104	-1	-0.95	256,900	-
[4576]	25/11/12	102	106	102	105	+3	+2.94	518,500	-
[4576]	25/11/11	103	103	101	102	-1	-0.97	358,600	-
[4576]	25/11/10	101	103	101	103	+2	+1.98	185,500	-
[4576]	25/11/07	102	103	101	101	-2	-1.94	375,600	-
[4576]	25/11/06	103	104	102	103	-1	-0.96	355,200	-
[4576]	25/11/05	104	105	101	104	-1	-0.95	1,045,600	-
[4576]	25/11/04	107	107	104	105	-1	-0.94	330,200	-
[4576]	25/10/31	106	108	105	106	0	0.00	957,000	-
[4576]	25/10/30	103	107	102	106	+3	+2.91	1,227,400	-
[4576]	25/10/29	105	106	102	103	-1	-0.96	583,100	-
[4576]	25/10/28	105	106	104	104	-1	-0.95	625,200	-
[4576]	25/10/27	105	109	105	105	0	0.00	949,600	-
[4576]	25/10/24	107	107	105	105	-1	-0.94	573,100	-
[4576]	25/10/23	108	109	106	106	-3	-2.75	562,200	-
[4576]	25/10/22	107	110	106	109	+2	+1.87	720,200	-
[4576]	25/10/21	106	107	103	107	+2	+1.90	1,181,500	-
[4576]	25/10/20	105	109	105	105	+2	+1.94	788,000	-
[4576]	25/10/17	107	107	103	103	-5	-4.63	1,023,600	-
[4576]	25/10/16	108	108	106	108	0	0.00	435,400	-
[4576]	25/10/15	104	109	104	108	+5	+4.85	857,600	-
[4576]	25/10/14	108	108	102	103	-6	-5.50	1,714,800	-
[4576]	25/10/10	109	111	107	109	-1	-0.91	986,400	-
[4576]	25/10/09	108	110	107	110	+2	+1.85	1,024,000	-
[4576]	25/10/08	110	113	108	108	-3	-2.70	900,100	-
[4576]	25/10/07	109	113	108	111	+1	+0.91	1,168,100	-
[4576]	25/10/06	115	116	108	110	0	0.00	3,409,500	-
[4576]	25/10/03	113	116	108	110	-5	-4.35	4,474,600	-
[4576]	25/10/02	113	117	113	115	+2	+1.77	2,014,800	-
[4576]	25/10/01	120	124	113	113	-9	-7.38	8,239,800	-
[4576]	25/09/30	124	130	121	122	-5	-3.94	5,774,500	-
[4576]	25/09/29	141	156	125	127	-19	-13.01	28,470,800	-
[4576]	25/09/26	140	181	136	146	-12	-7.59	97,690,900	-
[4576]	25/09/25	123	158	116	158	+50	+46.30	60,352,200	-
[4576]	25/09/24	110	110	106	108	-1	-0.92	554,100	-
[4576]	25/09/22	108	110	107	109	+2	+1.87	669,200	-
[4576]	25/09/19	106	108	105	107	+1	+0.94	619,300	-
[4576]	25/09/18	108	108	104	106	-1	-0.93	552,200	-
[4576]	25/09/17	105	110	104	107	+2	+1.90	1,236,400	-
[4576]	25/09/16	104	106	102	105	+1	+0.96	464,800	-
[4576]	25/09/12	104	105	102	104	+1	+0.97	568,400	-
[4576]	25/09/11	104	105	102	103	0	0.00	545,600	-
[4576]	25/09/10	103	104	101	103	-1	-0.96	731,300	-
[4576]	25/09/09	108	109	103	104	-2	-1.89	948,800	-
[4576]	25/09/08	107	109	105	106	-2	-1.85	565,700	-
[4576]	25/09/05	109	109	106	108	0	0.00	481,400	-