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
[5570]	26/10/30	568	568	555	559	-8.0	-1.41	18,300	7,396,687,872
[5570]	26/10/29	565	567	562	567	+5.0	+0.89	2,900	7,502,543,872
[5570]	26/10/28	575	575	562	562	-7.0	-1.23	12,700	7,436,384,256
[5570]	26/10/27	576	580	569	569	-7.0	-1.22	13,900	7,529,008,128
[5570]	26/10/26	573	579	573	576	+1.0	+0.17	8,400	7,621,632,000
[5570]	26/10/23	580	580	574	575	-10.0	-1.71	14,200	7,608,399,872
[5570]	26/10/22	587	588	576	585	-3.0	-0.51	20,100	7,740,720,128
[5570]	26/10/21	592	593	588	588	-4.0	-0.68	7,300	7,780,416,000
[5570]	26/10/20	595	596	585	592	-3.0	-0.50	26,800	7,833,344,000
[5570]	26/10/19	595	598	595	595	0	+0.00	3,000	7,873,039,872
[5570]	26/10/16	599	599	593	595	+2.0	+0.34	7,800	7,873,039,872
[5570]	26/10/15	603	603	593	593	-6.0	-1.00	12,600	7,846,576,128
[5570]	26/10/14	604	604	599	599	-2.0	-0.33	2,700	7,925,967,872
[5570]	26/10/13	600	605	599	601	0	+0.00	11,500	7,952,432,128
[5570]	26/10/09	600	604	600	601	+1.0	+0.17	7,700	7,952,432,128
[5570]	26/10/08	600	600	596	600	+1.0	+0.17	15,100	7,939,200,000
[5570]	26/10/07	601	604	599	599	-3.0	-0.50	12,600	7,925,967,872
[5570]	26/10/06	602	604	601	602	-2.0	-0.33	6,100	7,965,664,256
[5570]	26/10/05	604	606	600	604	0	+0.00	9,600	7,992,128,000
[5570]	26/10/02	606	608	601	604	-3.0	-0.49	14,000	7,992,128,000
[5570]	26/10/01	609	610	606	607	0	+0.00	4,800	8,031,823,872
[5570]	26/09/30	615	620	606	607	-6.0	-0.98	15,800	8,031,823,872
[5570]	26/09/29	614	618	608	613	-6.0	-0.97	10,300	8,111,216,128
[5570]	26/09/28	620	620	615	619	+3.0	+0.49	5,000	8,190,607,872
[5570]	26/09/25	615	619	615	616	+2.0	+0.33	7,500	8,150,912,000
[5570]	26/09/24	620	629	613	614	-5.0	-0.81	27,300	8,124,447,744
[5570]	26/09/18	624	625	619	619	+1.0	+0.16	6,500	8,190,607,872
[5570]	26/09/17	625	625	618	618	-1.0	-0.16	7,500	8,177,376,256
[5570]	26/09/16	622	625	619	619	-4.0	-0.64	6,900	8,190,607,872
[5570]	26/09/15	627	629	623	623	-2.0	-0.32	4,100	8,243,535,872
[5570]	26/09/14	622	636	621	625	+3.0	+0.48	7,200	8,270,000,128
[5570]	26/09/11	642	643	622	622	-13.0	-2.05	16,400	8,230,303,744
[5570]	26/09/10	630	644	630	635	+4.0	+0.63	7,200	8,402,319,872
[5570]	26/09/09	646	646	631	631	-9.0	-1.41	11,900	8,349,391,872
[5570]	26/09/08	644	657	640	640	-10.0	-1.54	10,800	8,468,480,000
[5570]	26/09/07	656	658	643	650	+4.0	+0.62	15,300	8,600,800,256
[5570]	26/09/04	691	691	645	646	-28.0	-4.15	37,700	8,547,871,744
[5570]	26/09/03	636	697	628	674	+39.0	+6.14	76,000	8,918,368,256
[5570]	26/09/02	630	637	624	635	-5.0	-0.78	17,200	8,402,319,872
[5570]	26/09/01	654	654	637	640	-10.0	-1.54	10,900	8,468,480,000
[5570]	26/08/31	630	652	630	650	+20.0	+3.17	46,200	8,600,800,256
[5570]	26/08/28	618	649	618	630	+12.0	+1.94	26,200	8,336,159,744
[5570]	26/08/27	620	621	618	618	-4.0	-0.64	4,200	8,177,376,256
[5570]	26/08/26	617	624	617	622	+2.0	+0.32	3,200	8,230,303,744
[5570]	26/08/25	628	628	616	620	-10.0	-1.59	9,600	8,203,840,000
[5570]	26/08/24	613	630	611	630	+22.0	+3.62	29,000	8,336,159,744
[5570]	26/08/21	608	612	608	608	-1.0	-0.16	4,800	8,045,056,000
[5570]	26/08/20	609	612	608	609	0	+0.00	4,700	8,058,288,128
[5570]	26/08/19	610	613	608	609	-2.0	-0.33	8,100	8,058,288,128
[5570]	26/08/18	613	614	610	611	-2.0	-0.33	8,100	8,084,751,872
[5570]	26/08/17	614	615	613	613	0	+0.00	9,200	8,111,216,128
[5570]	26/08/14	611	614	611	613	+1.0	+0.16	11,100	8,111,216,128
[5570]	26/08/13	611	614	611	612	-1.0	-0.16	12,600	8,097,984,000
[5570]	26/08/12	610	613	606	613	+8.0	+1.32	12,400	8,111,216,128
[5570]	26/08/10	609	609	596	605	-4.0	-0.66	23,600	8,005,360,128
[5570]	26/08/07	610	629	605	609	-1.0	-0.16	30,700	8,058,288,128
[5570]	26/08/06	615	615	609	610	-4.0	-0.65	4,700	8,071,520,256
[5570]	26/08/05	612	617	610	614	+3.0	+0.49	15,700	8,124,447,744
[5570]	26/08/04	607	611	607	611	+3.0	+0.49	3,500	8,084,751,872
[5570]	26/08/03	610	613	607	608	-4.0	-0.65	6,200	8,045,056,000
[5570]	26/07/31	607	613	606	612	+2.0	+0.33	8,600	8,097,984,000
[5570]	26/07/30	608	616	608	610	-3.0	-0.49	6,900	8,071,520,256
[5570]	26/07/29	616	616	607	613	-3.0	-0.49	10,800	8,111,216,128
[5570]	26/07/28	621	621	616	616	0	+0.00	3,700	8,150,912,000
[5570]	26/07/27	616	618	615	616	-1.0	-0.16	4,500	8,150,912,000
[5570]	26/07/24	615	619	615	617	-3.0	-0.48	2,700	8,164,144,128
[5570]	26/07/23	617	622	617	620	-1.0	-0.16	3,300	8,203,840,000
[5570]	26/07/22	614	624	614	621	+7.0	+1.14	4,700	8,217,072,128
[5570]	26/07/21	613	618	608	614	+5.0	+0.82	5,200	8,124,447,744
[5570]	26/07/17	633	633	603	609	-26	-4.09	15,600	-
[5570]	26/07/16	634	635	618	635	0	0.00	7,300	-
[5570]	26/07/15	625	635	615	635	+6	+0.95	9,800	-
[5570]	26/07/14	627	634	627	629	-2	-0.32	3,300	-
[5570]	26/07/13	630	634	628	631	-2	-0.32	4,300	-
[5570]	26/07/10	625	633	625	633	+9	+1.44	5,200	-
[5570]	26/07/09	625	625	621	624	-1	-0.16	2,800	-
[5570]	26/07/08	630	630	625	625	-5	-0.79	3,600	-
[5570]	26/07/07	632	632	628	630	+7	+1.12	3,100	-
[5570]	26/07/06	621	634	621	623	-1	-0.16	11,300	-
[5570]	26/07/03	619	625	619	624	+5	+0.81	4,000	-
[5570]	26/07/02	615	623	606	619	+4	+0.65	11,600	-
[5570]	26/07/01	619	619	605	615	+5	+0.82	11,800	-
[5570]	26/06/30	619	619	607	610	+1	+0.16	2,500	-
[5570]	26/06/29	605	620	605	609	+7	+1.16	7,200	-
[5570]	26/06/26	612	612	601	602	-1	-0.17	8,000	-
[5570]	26/06/25	603	613	602	603	-1	-0.17	11,600	-
[5570]	26/06/24	621	624	604	604	-9	-1.47	13,600	-
[5570]	26/06/23	619	628	613	613	-6	-0.97	6,400	-
[5570]	26/06/22	630	639	616	619	-1	-0.16	20,900	-
[5570]	26/06/19	631	631	616	620	-8	-1.27	9,900	-
[5570]	26/06/18	623	633	621	628	-3	-0.48	6,800	-
[5570]	26/06/17	613	634	613	631	+18	+2.94	11,300	-
[5570]	26/06/16	625	625	613	613	-10	-1.61	5,000	-
[5570]	26/06/15	620	623	617	623	+12	+1.96	6,800	-
[5570]	26/06/12	608	613	602	611	+4	+0.66	4,500	-
[5570]	26/06/11	623	623	603	607	-18	-2.88	21,900	-
[5570]	26/06/10	611	625	610	625	+14	+2.29	8,500	-
[5570]	26/06/09	625	627	611	611	-13	-2.08	30,700	-
[5570]	26/06/08	634	635	616	624	-20	-3.11	29,400	-
[5570]	26/06/05	630	650	630	644	+12	+1.90	12,600	-
[5570]	26/06/04	649	649	632	632	-18	-2.77	23,700	-
[5570]	26/06/03	661	661	641	650	-14	-2.11	34,900	-
[5570]	26/06/02	655	664	643	664	+7	+1.07	22,500	-
[5570]	26/06/01	672	674	657	657	-17	-2.52	17,500	-
[5570]	26/05/29	677	689	674	674	-3	-0.44	14,600	-
[5570]	26/05/28	672	684	670	677	+8	+1.20	23,200	-
[5570]	26/05/27	670	678	664	669	-1	-0.15	18,200	-
[5570]	26/05/26	666	679	661	670	+5	+0.75	23,700	-
[5570]	26/05/25	670	676	657	665	-15	-2.21	32,500	-
[5570]	26/05/22	671	683	670	680	+12.0	+1.80	19,800	-
[5570]	26/05/21	668	677	659	668	+3.0	+0.45	26,600	-
[5570]	26/05/20	672	672	662	665	-3.0	-0.45	6,500	-
[5570]	26/05/19	674	690	667	668	+4.0	+0.60	23,700	-
[5570]	26/05/18	670	670	659	664	+2.0	+0.30	19,200	-
[5570]	26/05/15	664	667	659	662	-2.0	-0.30	17,200	-
[5570]	26/05/14	668	668	657	664	-4.0	-0.60	18,900	-
[5570]	26/05/13	678	678	665	668	-10.0	-1.47	21,400	-
[5570]	26/05/12	714	714	666	678	-14.0	-2.02	61,100	-
[5570]	26/05/11	675	692	675	692	+18.0	+2.67	40,200	-
[5570]	26/05/08	658	676	658	674	+16.0	+2.43	14,000	-
[5570]	26/05/07	655	663	655	658	0	+0.00	12,500	-
[5570]	26/05/01	665	666	658	658	-2.0	-0.30	8,900	-
[5570]	26/04/30	668	670	659	660	-8.0	-1.20	3,700	-
[5570]	26/04/28	669	669	659	668	+9.0	+1.37	10,500	-
[5570]	26/04/27	670	670	657	659	-8	-1.20	10,800	-
[5570]	26/04/24	672	672	655	667	+2	+0.30	20,500	-
[5570]	26/04/23	685	685	660	665	-15	-2.21	19,400	-
[5570]	26/04/22	685	698	680	680	-8	-1.16	17,100	-
[5570]	26/04/21	679	698	677	688	+19	+2.84	24,900	-
[5570]	26/04/20	670	679	669	669	-3	-0.45	9,100	-
[5570]	26/04/17	676	680	672	672	-7	-1.03	4,400	-
[5570]	26/04/16	661	683	661	679	+20	+3.03	13,700	-
[5570]	26/04/15	670	672	659	659	-7	-1.05	16,700	-
[5570]	26/04/14	669	669	660	666	+7	+1.06	2,800	-
[5570]	26/04/13	665	671	658	659	-6	-0.90	5,000	-
[5570]	26/04/10	670	670	661	665	-8	-1.19	5,900	-
[5570]	26/04/09	680	680	667	673	-12	-1.75	6,300	-
[5570]	26/04/08	677	689	675	685	+11	+1.63	12,700	-
[5570]	26/04/07	676	679	673	674	+8	+1.20	7,700	-
[5570]	26/04/06	677	684	666	666	-11	-1.62	8,200	-
[5570]	26/04/03	660	680	660	677	+17	+2.58	9,600	-
[5570]	26/04/02	659	678	659	660	+2	+0.30	16,100	-
[5570]	26/04/01	653	665	651	658	+13	+2.02	8,900	-
[5570]	26/03/31	647	652	645	645	-1	-0.15	7,100	-
[5570]	26/03/30	642	654	642	646	-22	-3.29	15,900	-
[5570]	26/03/27	658	670	653	668	+11	+1.67	12,700	-
[5570]	26/03/26	670	670	657	657	-8	-1.20	10,200	-
[5570]	26/03/25	653	672	653	665	+12	+1.84	10,600	-
[5570]	26/03/24	647	657	646	653	+8	+1.24	11,500	-
[5570]	26/03/23	665	665	640	645	-27	-4.02	29,500	-
[5570]	26/03/19	683	683	669	672	-14	-2.04	16,100	-
[5570]	26/03/18	680	686	679	686	+11	+1.63	7,500	-
[5570]	26/03/17	670	685	670	675	+5	+0.75	16,800	-
[5570]	26/03/16	665	673	665	670	-2	-0.30	17,700	-
[5570]	26/03/13	663	674	658	672	+6	+0.90	19,600	-
[5570]	26/03/12	676	681	664	666	-17	-2.49	20,600	-
[5570]	26/03/11	685	685	676	683	+3	+0.44	13,000	-
[5570]	26/03/10	666	680	660	680	+27	+4.13	18,500	-
[5570]	26/03/09	662	662	640	653	-19	-2.83	58,800	-
[5570]	26/03/06	666	681	660	672	+3	+0.45	13,500	-
[5570]	26/03/05	661	679	661	669	+22	+3.40	27,300	-
[5570]	26/03/04	665	670	644	647	-25	-3.72	59,900	-
[5570]	26/03/03	689	691	672	672	-17	-2.47	43,100	-
[5570]	26/03/02	703	703	685	689	-23	-3.23	35,600	-
[5570]	26/02/27	706	712	703	712	+9	+1.28	29,700	-
[5570]	26/02/26	688	704	688	703	+15	+2.18	26,900	-
[5570]	26/02/25	689	698	684	688	+6	+0.88	18,700	-
[5570]	26/02/24	689	692	673	682	-7	-1.02	35,900	-
[5570]	26/02/20	705	705	687	689	-16	-2.27	22,200	-
[5570]	26/02/19	698	707	694	705	+13	+1.88	21,500	-
[5570]	26/02/18	694	697	688	692	+7	+1.02	15,900	-
[5570]	26/02/17	693	699	680	685	-11	-1.58	27,800	-
[5570]	26/02/16	680	696	674	696	+16	+2.35	31,100	-
[5570]	26/02/13	706	706	680	680	-27	-3.82	54,000	-
[5570]	26/02/12	714	714	703	707	-1	-0.14	32,300	-
[5570]	26/02/10	715	742	696	708	-7	-0.98	101,700	-
[5570]	26/02/09	729	730	710	715	-5	-0.69	33,500	-
[5570]	26/02/06	716	728	706	720	0	0.00	53,500	-
[5570]	26/02/05	721	723	715	720	-2	-0.28	18,600	-
[5570]	26/02/04	723	725	715	722	-1	-0.14	31,800	-
[5570]	26/02/03	731	731	723	723	-1	-0.14	16,100	-
[5570]	26/02/02	709	726	709	724	+19	+2.70	26,700	-
[5570]	26/01/30	706	710	699	705	-2	-0.28	21,000	-
[5570]	26/01/29	711	711	700	707	-3	-0.42	18,700	-
[5570]	26/01/28	716	719	708	710	-14	-1.93	23,600	-
[5570]	26/01/27	726	728	713	724	-2	-0.28	24,400	-
[5570]	26/01/26	736	736	721	726	-11	-1.49	27,200	-
[5570]	26/01/23	719	737	715	737	+19	+2.65	26,800	-
[5570]	26/01/22	718	719	708	718	+7	+0.98	29,400	-
[5570]	26/01/21	706	727	691	711	0	0.00	88,700	-
[5570]	26/01/20	739	740	710	711	-18	-2.47	47,500	-
[5570]	26/01/19	748	748	720	729	-16	-2.15	51,500	-
[5570]	26/01/16	724	745	707	745	+31	+4.34	58,300	-
[5570]	26/01/15	702	717	700	714	+10	+1.42	30,400	-
[5570]	26/01/14	711	713	704	704	-7	-0.98	22,000	-
[5570]	26/01/13	730	730	710	711	-5	-0.70	36,200	-
[5570]	26/01/09	741	741	712	716	-10	-1.38	42,700	-
[5570]	26/01/08	730	751	726	726	+7	+0.97	111,700	-
[5570]	26/01/07	692	725	692	719	+31	+4.51	48,600	-
[5570]	26/01/06	694	694	686	688	+4	+0.58	13,500	-
[5570]	26/01/05	687	699	677	684	+2	+0.29	36,500	-
[5570]	25/12/30	700	700	680	682	-12	-1.73	20,000	-
[5570]	25/12/29	693	700	688	694	+4	+0.58	17,400	-
[5570]	25/12/26	680	694	680	690	+13	+1.92	28,000	-
[5570]	25/12/25	674	685	671	677	+4	+0.59	17,300	-
[5570]	25/12/24	670	676	668	673	+3	+0.45	22,800	-
[5570]	25/12/23	670	675	669	670	-2	-0.30	20,200	-
[5570]	25/12/22	680	685	672	672	-2	-0.30	20,800	-
[5570]	25/12/19	666	677	666	674	+4	+0.60	13,300	-
[5570]	25/12/18	662	675	660	670	+8	+1.21	26,600	-
[5570]	25/12/17	664	667	657	662	-2	-0.30	22,800	-
[5570]	25/12/16	672	672	663	664	-8	-1.19	18,100	-
[5570]	25/12/15	665	674	662	672	+4	+0.60	23,200	-
[5570]	25/12/12	662	677	662	668	-1	-0.15	19,500	-
[5570]	25/12/11	685	685	669	669	-15	-2.19	33,500	-
[5570]	25/12/10	689	692	682	684	-5	-0.73	17,500	-
[5570]	25/12/09	692	697	686	689	-3	-0.43	22,700	-
[5570]	25/12/08	729	732	692	692	-3	-0.43	69,600	-
[5570]	25/12/05	711	711	693	695	-12	-1.70	27,400	-
[5570]	25/12/04	700	718	695	707	+17	+2.46	20,400	-
[5570]	25/12/03	703	705	682	690	-3	-0.43	14,700	-
[5570]	25/12/02	719	721	693	693	-25	-3.48	23,900	-
[5570]	25/12/01	720	720	708	718	+6	+0.84	25,000	-
[5570]	25/11/28	699	715	699	712	+13	+1.86	15,700	-
[5570]	25/11/27	697	702	696	699	+7	+1.01	8,000	-
[5570]	25/11/26	683	692	682	692	+19	+2.82	8,100	-
[5570]	25/11/25	681	689	668	673	-7	-1.03	20,400	-
[5570]	25/11/21	658	680	657	680	+17	+2.56	21,800	-
[5570]	25/11/20	663	672	660	663	+4	+0.61	16,600	-
[5570]	25/11/19	663	669	656	659	-3	-0.45	20,200	-
[5570]	25/11/18	682	682	661	662	-20	-2.93	52,300	-
[5570]	25/11/17	700	705	682	682	-27	-3.81	58,900	-
[5570]	25/11/14	704	709	698	709	-7	-0.98	22,900	-
[5570]	25/11/13	723	723	706	716	+1	+0.14	15,500	-
[5570]	25/11/12	690	715	687	715	+26	+3.77	39,000	-
[5570]	25/11/11	701	703	681	689	-22	-3.09	85,300	-
[5570]	25/11/10	724	740	672	711	0	0.00	138,700	-
[5570]	25/11/07	703	711	702	711	+6	+0.85	13,700	-
[5570]	25/11/06	720	727	705	705	-4	-0.56	21,200	-
[5570]	25/11/05	713	713	686	709	-8	-1.12	57,800	-
[5570]	25/11/04	736	741	717	717	-7	-0.97	28,900	-
[5570]	25/10/31	726	735	722	724	+1	+0.14	16,900	-
[5570]	25/10/30	725	736	714	723	-6	-0.82	42,900	-
[5570]	25/10/29	754	755	728	729	-25	-3.32	39,400	-
[5570]	25/10/28	785	785	751	754	-26	-3.33	60,200	-
[5570]	25/10/27	774	790	774	780	+10	+1.30	23,000	-
[5570]	25/10/24	779	780	766	770	-10	-1.28	22,700	-
[5570]	25/10/23	784	786	774	780	-10	-1.27	24,600	-
[5570]	25/10/22	785	791	777	790	+5	+0.64	26,500	-
[5570]	25/10/21	801	808	784	785	-10	-1.26	35,200	-
[5570]	25/10/20	791	800	782	795	+13	+1.66	30,800	-
[5570]	25/10/17	801	803	782	782	-21	-2.62	32,700	-
[5570]	25/10/16	819	826	802	803	-13	-1.59	26,200	-
[5570]	25/10/15	786	820	781	816	+45	+5.84	40,200	-
[5570]	25/10/14	808	809	768	771	-40	-4.93	65,300	-
[5570]	25/10/10	856	856	806	811	-41	-4.81	59,300	-
[5570]	25/10/09	836	855	833	852	+21	+2.53	42,100	-
[5570]	25/10/08	833	833	823	831	-2	-0.24	19,100	-
[5570]	25/10/07	827	840	820	833	+6	+0.73	30,200	-
[5570]	25/10/06	850	860	824	827	-13	-1.55	47,600	-
[5570]	25/10/03	822	840	818	840	+17	+2.07	23,200	-
[5570]	25/10/02	813	837	802	823	+10	+1.23	31,800	-
[5570]	25/10/01	829	829	806	813	-3	-0.37	35,600	-
[5570]	25/09/30	829	847	811	816	-13	-1.57	35,000	-
[5570]	25/09/29	821	852	798	829	+12	+1.47	52,100	-
[5570]	25/09/26	818	834	790	817	-7	-0.85	49,300	-
[5570]	25/09/25	848	848	823	824	-21	-2.49	41,700	-
[5570]	25/09/24	877	880	837	845	-7	-0.82	78,200	-
[5570]	25/09/22	790	855	782	852	+66	+8.40	197,900	-
[5570]	25/09/19	775	788	756	786	+16	+2.08	37,800	-
[5570]	25/09/18	761	777	761	770	+12	+1.58	13,200	-
[5570]	25/09/17	770	770	758	758	-12	-1.56	17,200	-
[5570]	25/09/16	758	772	758	770	+12	+1.58	22,400	-
[5570]	25/09/12	770	770	758	758	-3	-0.39	15,600	-
[5570]	25/09/11	775	777	761	761	-11	-1.42	17,600	-
[5570]	25/09/10	771	779	760	772	-1	-0.13	25,700	-
[5570]	25/09/09	767	780	765	773	+6	+0.78	23,000	-
[5570]	25/09/08	776	780	767	767	0	0.00	12,100	-
[5570]	25/09/05	774	780	766	767	-9	-1.16	20,100	-