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
[575A]	26/10/29	1,833	1,845	1,822	1,840	+8.0	+0.44	959,400	58,770,821,120
[575A]	26/10/28	1,854	1,867	1,826	1,832	-10.0	-0.54	184,200	58,515,296,256
[575A]	26/10/27	1,882	1,882	1,839	1,842	-26.0	-1.39	180,900	58,834,702,336
[575A]	26/10/26	1,878	1,890	1,868	1,868	-14.0	-0.74	245,300	59,665,162,240
[575A]	26/10/23	1,900	1,902	1,860	1,882	-20.0	-1.05	237,300	60,112,330,752
[575A]	26/10/22	1,922	1,938	1,895	1,902	-8.0	-0.42	214,700	60,751,142,912
[575A]	26/10/21	1,918	1,933	1,910	1,910	+18.0	+0.95	140,500	61,006,667,776
[575A]	26/10/20	1,936	1,936	1,887	1,892	-42.0	-2.17	154,000	60,431,736,832
[575A]	26/10/19	1,930	1,940	1,920	1,934	+12.0	+0.62	93,200	61,773,242,368
[575A]	26/10/16	1,949	1,958	1,916	1,922	-20.0	-1.03	134,300	61,389,955,072
[575A]	26/10/15	1,959	1,977	1,939	1,942	-7.0	-0.36	180,600	62,028,771,328
[575A]	26/10/14	1,957	1,990	1,941	1,949	-14.0	-0.71	205,200	74,554,646,528
[575A]	26/10/13	1,936	1,969	1,927	1,963	+54.0	+2.83	162,700	75,090,182,144
[575A]	26/10/09	1,924	1,937	1,908	1,909	-10.0	-0.52	125,200	73,024,536,576
[575A]	26/10/08	1,886	1,924	1,876	1,919	+54.0	+2.90	189,400	73,407,062,016
[575A]	26/10/07	1,875	1,876	1,863	1,865	-8.0	-0.43	55,500	71,341,408,256
[575A]	26/10/06	1,881	1,894	1,872	1,873	-5.0	-0.27	63,800	71,647,436,800
[575A]	26/10/05	1,865	1,885	1,865	1,878	+26.0	+1.40	67,300	71,838,695,424
[575A]	26/10/02	1,861	1,871	1,843	1,852	-9.0	-0.48	83,100	70,844,129,280
[575A]	26/10/01	1,905	1,912	1,856	1,861	-58.0	-3.02	159,300	71,188,398,080
[575A]	26/09/30	1,920	1,927	1,910	1,919	+3.0	+0.16	63,500	73,407,062,016
[575A]	26/09/29	1,916	1,924	1,898	1,916	-14.0	-0.73	81,000	73,292,300,288
[575A]	26/09/28	1,952	1,952	1,930	1,930	-22.0	-1.13	90,400	73,827,844,096
[575A]	26/09/25	1,930	1,971	1,925	1,952	+30.0	+1.56	107,900	74,669,400,064
[575A]	26/09/24	1,947	1,947	1,911	1,922	+12.0	+0.63	124,100	73,521,823,744
[575A]	26/09/18	1,918	1,919	1,899	1,910	-6.0	-0.31	131,000	73,062,785,024
[575A]	26/09/17	1,886	1,919	1,886	1,916	+35.0	+1.86	70,400	73,292,300,288
[575A]	26/09/16	1,923	1,930	1,881	1,881	-41.0	-2.13	83,900	71,953,457,152
[575A]	26/09/15	1,899	1,922	1,896	1,922	+40.0	+2.13	77,900	73,521,823,744
[575A]	26/09/14	1,846	1,887	1,846	1,882	+36.0	+1.95	49,500	71,991,705,600
[575A]	26/09/11	1,850	1,857	1,835	1,846	-28.0	-1.49	88,100	70,614,605,824
[575A]	26/09/10	1,887	1,895	1,871	1,874	-13.0	-0.69	49,600	71,685,685,248
[575A]	26/09/09	1,880	1,892	1,863	1,887	+5.0	+0.27	64,100	72,182,972,416
[575A]	26/09/08	1,919	1,922	1,882	1,882	-43.0	-2.23	71,800	71,991,705,600
[575A]	26/09/07	1,910	1,925	1,906	1,925	+22.0	+1.16	52,500	73,636,577,280
[575A]	26/09/04	1,871	1,903	1,867	1,903	+31.0	+1.66	51,900	72,795,021,312
[575A]	26/09/03	1,883	1,896	1,872	1,872	-11.0	-0.58	62,500	71,609,180,160
[575A]	26/09/02	1,900	1,904	1,881	1,883	-36.0	-1.88	82,600	72,029,962,240
[575A]	26/09/01	1,890	1,924	1,881	1,919	+18.0	+0.95	93,700	73,407,062,016
[575A]	26/08/31	1,920	1,921	1,875	1,901	-33.0	-1.71	166,700	72,718,508,032
[575A]	26/08/28	1,948	1,966	1,933	1,934	-11.0	-0.57	63,000	73,980,854,272
[575A]	26/08/27	1,956	1,972	1,944	1,945	-25.0	-1.27	57,800	74,401,636,352
[575A]	26/08/26	1,959	1,993	1,959	1,970	+23.0	+1.18	95,400	75,357,954,048
[575A]	26/08/25	1,932	1,958	1,929	1,947	+10.0	+0.52	67,100	74,478,141,440
[575A]	26/08/24	1,928	1,954	1,917	1,937	+10.0	+0.52	102,000	74,095,607,808
[575A]	26/08/21	1,876	1,928	1,870	1,927	+48.0	+2.55	111,500	73,713,082,368
[575A]	26/08/20	1,830	1,879	1,827	1,879	+63.0	+3.47	103,900	71,876,952,064
[575A]	26/08/19	1,852	1,853	1,816	1,816	-43.0	-2.31	113,200	69,467,029,504
[575A]	26/08/18	1,870	1,885	1,856	1,859	-12.0	-0.64	75,400	71,111,892,992
[575A]	26/08/17	1,846	1,872	1,843	1,871	+25.0	+1.35	128,000	71,570,931,712
[575A]	26/08/14	1,818	1,846	1,808	1,846	+12.0	+0.65	56,100	70,614,605,824
[575A]	26/08/13	1,810	1,834	1,808	1,834	+24.0	+1.33	85,900	70,155,575,296
[575A]	26/08/12	1,800	1,812	1,793	1,810	+18.0	+1.00	51,300	69,237,506,048
[575A]	26/08/10	1,814	1,814	1,789	1,792	-13.0	-0.72	67,900	68,548,960,256
[575A]	26/08/07	1,810	1,818	1,799	1,805	-5.0	-0.28	45,500	69,046,247,424
[575A]	26/08/06	1,800	1,815	1,794	1,810	+10.0	+0.56	72,600	69,237,506,048
[575A]	26/08/05	1,800	1,814	1,795	1,800	-15.0	-0.83	51,900	68,854,980,608
[575A]	26/08/04	1,771	1,819	1,766	1,815	+37.0	+2.08	117,200	69,428,772,864
[575A]	26/08/03	1,793	1,793	1,751	1,778	-17.0	-0.95	147,900	68,013,420,544
[575A]	26/07/31	1,802	1,815	1,786	1,795	+3.0	+0.17	87,700	68,663,717,888
[575A]	26/07/30	1,811	1,820	1,786	1,792	-26.0	-1.43	128,500	68,548,960,256
[575A]	26/07/29	1,841	1,843	1,802	1,818	-2.0	-0.11	125,300	69,543,534,592
[575A]	26/07/28	1,855	1,855	1,812	1,820	-21.0	-1.14	91,800	69,620,039,680
[575A]	26/07/27	1,835	1,841	1,821	1,841	+30.0	+1.66	73,000	70,423,347,200
[575A]	26/07/24	1,818	1,824	1,804	1,811	-12.0	-0.66	73,800	69,275,762,688
[575A]	26/07/23	1,831	1,839	1,810	1,823	+6.0	+0.33	54,400	69,734,793,216
[575A]	26/07/22	1,825	1,841	1,813	1,817	-1.0	-0.06	100,800	69,505,277,952
[575A]	26/07/21	1,800	1,845	1,794	1,818	+18.0	+1.00	268,800	69,543,534,592
[575A]	26/07/17	1,810	1,825	1,775	1,800	+11	+0.61	253,900	-
[575A]	26/07/16	1,810	1,847	1,789	1,789	0	0.00	362,400	-
[575A]	26/07/15	1,712	1,810	1,708	1,789	+260	+17.00	1,023,700	-
[575A]	26/07/14	1,534	1,537	1,517	1,529	+7	+0.46	46,700	-
[575A]	26/07/13	1,518	1,561	1,511	1,522	+5	+0.33	93,200	-
[575A]	26/07/10	1,526	1,526	1,506	1,517	-9	-0.59	85,700	-
[575A]	26/07/09	1,500	1,531	1,497	1,526	+9	+0.59	81,300	-
[575A]	26/07/08	1,497	1,530	1,495	1,517	+27	+1.81	178,000	-
[575A]	26/07/07	1,498	1,520	1,479	1,490	-1	-0.07	160,500	-
[575A]	26/07/06	1,496	1,520	1,491	1,491	+2	+0.13	115,000	-
[575A]	26/07/03	1,475	1,494	1,472	1,489	+8	+0.54	78,100	-
[575A]	26/07/02	1,418	1,486	1,414	1,481	+66	+4.66	179,100	-
[575A]	26/07/01	1,408	1,424	1,388	1,415	+7	+0.50	184,100	-
[575A]	26/06/30	1,391	1,409	1,385	1,408	+17	+1.22	95,000	-
[575A]	26/06/29	1,365	1,397	1,365	1,391	+31	+2.28	121,600	-
[575A]	26/06/26	1,365	1,371	1,353	1,360	-9	-0.66	112,600	-
[575A]	26/06/25	1,377	1,388	1,367	1,369	-8	-0.58	125,900	-
[575A]	26/06/24	1,391	1,391	1,373	1,377	-14	-1.01	134,700	-
[575A]	26/06/23	1,399	1,414	1,390	1,391	-10	-0.71	89,500	-
[575A]	26/06/22	1,418	1,430	1,390	1,401	-20	-1.41	120,000	-
[575A]	26/06/19	1,436	1,439	1,410	1,421	-15	-1.04	116,200	-
[575A]	26/06/18	1,441	1,451	1,423	1,436	-9	-0.62	103,600	-
[575A]	26/06/17	1,498	1,498	1,445	1,445	-40	-2.69	127,400	-
[575A]	26/06/16	1,459	1,489	1,453	1,485	+33	+2.27	107,100	-
[575A]	26/06/15	1,423	1,452	1,416	1,452	+38	+2.69	108,200	-
[575A]	26/06/12	1,431	1,442	1,403	1,414	-17	-1.19	158,600	-
[575A]	26/06/11	1,415	1,434	1,405	1,431	+5	+0.35	127,500	-
[575A]	26/06/10	1,423	1,433	1,411	1,426	+15	+1.06	245,500	-
[575A]	26/06/09	1,470	1,470	1,411	1,411	-62	-4.21	380,500	-
[575A]	26/06/08	1,470	1,487	1,440	1,473	-36	-2.39	263,400	-
[575A]	26/06/05	1,511	1,543	1,504	1,509	-22	-1.44	82,100	-
[575A]	26/06/04	1,524	1,548	1,501	1,531	+7	+0.46	142,800	-
[575A]	26/06/03	1,558	1,558	1,442	1,524	-76	-4.75	284,200	-
[575A]	26/06/02	1,684	1,684	1,554	1,600	-87	-5.16	140,000	-
[575A]	26/06/01	1,721	1,750	1,680	1,687	－	－	109,600	-