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
[573A]	26/10/30	501	505	500	505	+6.9	+1.38	41,500	-
[573A]	26/10/29	500	500	498	499	-0.7	-0.14	34,470	-
[573A]	26/10/28	503	503	500	500	-1.1	-0.22	22,050	-
[573A]	26/10/27	506	506	502	502	-2.1	-0.42	77,710	-
[573A]	26/10/26	505	505	502	505	+1.9	+0.38	59,870	-
[573A]	26/10/23	500	506	500	504	+4.8	+0.96	243,150	-
[573A]	26/10/22	498	500	498	500	+2.0	+0.40	15,080	-
[573A]	26/10/21	497	498	495	498	+1.0	+0.20	11,070	-
[573A]	26/10/20	493	497	491	497	+5.5	+1.12	51,520	-
[573A]	26/10/19	492	493	491	492	+1.5	+0.31	33,880	-
[573A]	26/10/16	495	495	491	491	+1.3	+0.27	26,750	-
[573A]	26/10/15	492	493	487	490	+3.2	+0.66	249,880	-
[573A]	26/10/14	489	489	487	487	+2.0	+0.41	4,660	-
[573A]	26/10/13	486	489	484	485	-1.4	-0.29	15,690	-
[573A]	26/10/09	485	489	484	487	-3.4	-0.69	25,140	-
[573A]	26/10/08	483	491	480	491	+9.6	+1.99	29,640	-
[573A]	26/10/07	483	483	480	482	+1.0	+0.21	29,770	-
[573A]	26/10/06	481	482	479	481	-0.8	-0.17	392,750	-
[573A]	26/10/05	483	483	482	482	-3.8	-0.78	39,780	-
[573A]	26/10/02	488	489	484	486	-0.5	-0.10	31,340	-
[573A]	26/10/01	487	487	485	487	-8.6	-1.73	52,170	-
[573A]	26/09/30	486	498	485	496	+11.8	+2.43	13,580	-
[573A]	26/09/29	485	485	483	485	+4.0	+0.83	13,790	-
[573A]	26/09/28	486	493	481	481	-3.3	-0.68	23,580	-
[573A]	26/09/25	485	485	481	485	-2.5	-0.51	132,680	-
[573A]	26/09/24	488	488	485	488	0	+0.00	292,420	-
[573A]	26/09/18	492	493	488	488	+2.5	+0.51	150,340	-
[573A]	26/09/17	489	489	486	486	+3.5	+0.72	273,190	-
[573A]	26/09/16	486	486	483	483	-1.1	-0.23	820,890	-
[573A]	26/09/15	490	490	485	485	-4.0	-0.82	320,590	-
[573A]	26/09/14	494	494	489	489	-4.4	-0.89	80,990	-
[573A]	26/09/11	492	494	488	494	-1.0	-0.20	281,440	-
[573A]	26/09/10	498	498	493	495	-3.0	-0.60	125,040	-
[573A]	26/09/09	498	499	498	498	0	+0.00	74,880	-
[573A]	26/09/08	496	498	493	498	+5.0	+1.01	177,350	-
[573A]	26/09/07	496	497	492	493	-1.9	-0.38	332,780	-
[573A]	26/09/04	492	496	490	495	+8.0	+1.64	78,920	-
[573A]	26/09/03	484	488	484	487	+7.6	+1.58	79,960	-
[573A]	26/09/02	481	481	479	480	-2.1	-0.43	37,460	-
[573A]	26/09/01	486	486	480	483	-1.9	-0.39	75,890	-
[573A]	26/08/31	486	486	483	485	-0.9	-0.19	36,510	-
[573A]	26/08/28	490	490	486	486	-3.8	-0.78	36,250	-
[573A]	26/08/27	491	491	490	490	+0.8	+0.16	4,420	-
[573A]	26/08/26	492	492	490	490	+1.6	+0.33	63,580	-
[573A]	26/08/25	490	491	489	489	-0.3	-0.06	3,930	-
[573A]	26/08/24	489	490	488	490	-1.0	-0.20	1,810	-
[573A]	26/08/21	493	493	490	491	-1.8	-0.37	31,220	-
[573A]	26/08/20	491	494	487	493	+6.6	+1.36	272,470	-
[573A]	26/08/19	485	491	484	487	+1.8	+0.37	27,350	-
[573A]	26/08/18	488	488	485	486	-1.4	-0.29	286,830	-
[573A]	26/08/17	492	492	488	488	-5.5	-1.11	16,600	-
[573A]	26/08/14	492	494	492	494	+1.6	+0.32	16,920	-
[573A]	26/08/13	495	495	492	493	-0.6	-0.12	10,940	-
[573A]	26/08/12	495	495	494	494	-3.1	-0.62	10,320	-
[573A]	26/08/10	499	499	498	498	-0.7	-0.14	14,920	-
[573A]	26/08/07	499	499	497	499	+1.8	+0.36	5,960	-
[573A]	26/08/06	496	499	496	498	+2.1	+0.42	122,590	-
[573A]	26/08/05	494	496	494	496	+2.7	+0.55	47,630	-
[573A]	26/08/04	496	496	494	494	+0.3	+0.06	87,720	-
[573A]	26/08/03	494	495	492	494	-0.2	-0.04	134,590	-
[573A]	26/07/31	496	497	494	495	+0.8	+0.16	17,070	-
[573A]	26/07/30	498	498	495	495	-1.5	-0.30	1,270	-
[573A]	26/07/29	496	497	494	497	+2.9	+0.59	72,790	-
[573A]	26/07/28	495	511	495	495	+0.7	+0.14	7,860	-
[573A]	26/07/27	497	497	495	495	+1.9	+0.38	7,640	-
[573A]	26/07/24	497	497	493	494	-4.0	-0.80	185,590	-
[573A]	26/07/23	500	500	498	498	-1.1	-0.22	73,850	-
[573A]	26/07/22	500	500	499	500	+0.7	+0.14	1,090	-
[573A]	26/07/21	501	501	499	500	-0.5	-0.10	8,990	-
[573A]	26/07/17	504.7	511.8	501.3	501.3	-3.5	-0.69	389,620	-
[573A]	26/07/16	508.8	508.8	503.5	504.8	-6.4	-1.25	18,960	-
[573A]	26/07/15	510.3	511.6	508.1	511.2	+1.5	+0.29	346,080	-
[573A]	26/07/14	498.5	509.7	498.4	509.7	+11.2	+2.25	43,880	-
[573A]	26/07/13	495.1	498.9	495.1	498.5	+1.8	+0.36	198,970	-
[573A]	26/07/10	490.0	497.5	488.8	496.7	+6.5	+1.33	105,560	-
[573A]	26/07/09	488.7	490.2	486.9	490.2	+0.7	+0.14	78,110	-
[573A]	26/07/08	497.0	497.0	489.1	489.5	-5.1	-1.03	77,150	-
[573A]	26/07/07	493.3	495.3	491.6	494.6	-1.4	-0.28	148,160	-
[573A]	26/07/06	498.1	498.1	494.4	496.0	-2.1	-0.42	87,580	-
[573A]	26/07/03	499.7	499.7	497.0	498.1	-2.1	-0.42	135,000	-
[573A]	26/07/02	503.7	503.7	500.2	500.2	-4.8	-0.95	50,470	-
[573A]	26/07/01	504.9	506.4	504.0	505.0	-2.9	-0.57	16,460	-
[573A]	26/06/30	515.6	515.6	506.6	507.9	-7.1	-1.38	528,550	-
[573A]	26/06/29	517.9	517.9	513.6	515.0	-1.4	-0.27	109,510	-
[573A]	26/06/26	516.5	516.5	513.7	516.4	+3.9	+0.76	480	-
[573A]	26/06/25	515.2	515.2	512.5	512.5	+1.1	+0.22	560	-
[573A]	26/06/24	513.4	513.4	511.4	511.4	-1.2	-0.23	2,390	-
[573A]	26/06/23	510.8	512.6	510.8	512.6	+1.8	+0.35	2,600	-
[573A]	26/06/22	511.5	511.5	509.0	510.8	-2.0	-0.39	9,710	-
[573A]	26/06/19	515.9	515.9	512.5	512.8	-3.6	-0.70	2,540	-
[573A]	26/06/18	517.9	518.6	516.4	516.4	-3.0	-0.58	14,200	-
[573A]	26/06/17	524.5	524.5	517.5	519.4	+4.9	+0.95	221,950	-
[573A]	26/06/16	525.0	525.0	513.2	514.5	-4.1	-0.79	439,440	-
[573A]	26/06/15	516.0	519.2	516.0	518.6	+3.6	+0.70	518,850	-
[573A]	26/06/12	512.2	515.0	512.2	515.0	+5.0	+0.98	31,900	-
[573A]	26/06/11	510.8	510.8	509.7	510.0	-0.8	-0.16	1,210	-
[573A]	26/06/10	508.5	511.1	508.2	510.8	+2.7	+0.53	24,210	-
[573A]	26/06/09	504.6	508.1	501.0	508.1	+4.3	+0.85	187,660	-
[573A]	26/06/08	506.6	506.6	503.8	503.8	-4.1	-0.81	55,590	-
[573A]	26/06/05	509.0	509.0	507.3	507.9	+1.8	+0.36	27,890	-
[573A]	26/06/04	509.9	510.0	506.1	506.1	-3.7	-0.73	1,184,150	-
[573A]	26/06/03	509.5	511.4	509.0	509.8	+0.3	+0.06	1,270	-
[573A]	26/06/02	505.3	510.9	503.6	509.5	+5.5	+1.09	3,960	-
[573A]	26/06/01	508.0	508.0	504.0	504.0	0.0	0.00	1,190	-
[573A]	26/05/29	505.8	505.8	502.9	504.0	+0.1	+0.02	135,770	-
[573A]	26/05/28	505.4	506.6	503.9	503.9	-1.5	-0.30	27,700	-
[573A]	26/05/27	513.7	603.7	503.5	505.4	－	－	9,880	-