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
[576A]	26/10/29	776	787	765	773	-13.0	-1.65	125,538	-
[576A]	26/10/28	778	790	775	786	+15.0	+1.95	10,291	-
[576A]	26/10/27	794	794	771	771	-10.0	-1.28	30,448	-
[576A]	26/10/26	780	804	775	781	+1.0	+0.13	115,691	-
[576A]	26/10/23	765	780	763	780	+9.0	+1.17	81,914	-
[576A]	26/10/22	807	807	769	771	-37.0	-4.58	419,127	-
[576A]	26/10/21	825	827	808	808	-7.0	-0.86	125,613	-
[576A]	26/10/20	838	838	815	815	-18.0	-2.16	167,513	-
[576A]	26/10/19	832	850	827	833	+3.0	+0.36	63,407	-
[576A]	26/10/16	823	833	822	830	+12.0	+1.47	15,615	-
[576A]	26/10/15	835	835	819	818	-17.0	-2.04	178,970	-
[576A]	26/10/14	834	841	825	835	+4.0	+0.48	48,044	-
[576A]	26/10/13	833	843	820	831	-2.0	-0.24	126,677	-
[576A]	26/10/09	815	836	810	833	+5.0	+0.60	136,865	-
[576A]	26/10/08	847	896	828	828	-33.0	-3.83	204,719	-
[576A]	26/10/07	854	875	841	861	+7.0	+0.82	171,888	-
[576A]	26/10/06	853	856	847	854	+7.0	+0.83	26,472	-
[576A]	26/10/05	851	869	844	847	-7.0	-0.82	81,382	-
[576A]	26/10/02	861	861	847	854	-9.0	-1.04	42,442	-
[576A]	26/10/01	852	865	846	863	+9.0	+1.05	16,228	-
[576A]	26/09/30	859	859	840	854	+1.0	+0.12	56,766	-
[576A]	26/09/29	875	875	853	853	-11.0	-1.27	60,699	-
[576A]	26/09/28	866	871	862	864	-2.0	-0.23	28,915	-
[576A]	26/09/25	890	890	858	866	-24.0	-2.70	91,927	-
[576A]	26/09/24	870	890	870	890	+25.0	+2.89	95,966	-
[576A]	26/09/18	862	866	850	865	+18.0	+2.13	16,308	-
[576A]	26/09/17	855	864	844	847	-7.0	-0.82	35,629	-
[576A]	26/09/16	850	854	838	854	+6.0	+0.71	18,401	-
[576A]	26/09/15	846	853	844	848	+2.0	+0.24	43,394	-
[576A]	26/09/14	850	850	825	846	-5.0	-0.59	31,057	-
[576A]	26/09/11	835	857	800	851	+15.0	+1.79	69,301	-
[576A]	26/09/10	865	865	836	836	-29.0	-3.35	132,014	-
[576A]	26/09/09	983	998	865	865	-255.0	-22.77	330,499	-
[576A]	26/09/08	995	1,141	995	1,120	+129.0	+13.02	60,618	-
[576A]	26/09/07	980	991	980	991	+5.0	+0.51	1,643	-
[576A]	26/09/04	962	986	960	986	+40.0	+4.23	7,275	-
[576A]	26/09/03	1,005	1,006	946	946	-57.0	-5.68	19,027	-
[576A]	26/09/02	1,004	1,005	1,003	1,003	-1.0	-0.10	1,131	-
[576A]	26/09/01	1,004	1,004	1,004	1,004	0	+0.00	814	-
[576A]	26/08/31	1,004	1,004	1,000	1,004	0	+0.00	787	-
[576A]	26/08/28	1,003	1,004	999	1,004	+2.0	+0.20	522	-
[576A]	26/08/27	1,004	1,004	1,000	1,002	-1.0	-0.10	554	-
[576A]	26/08/26	994	1,003	993	1,003	+10.0	+1.01	5,639	-
[576A]	26/08/25	994	996	990	993	+12.0	+1.22	1,271	-
[576A]	26/08/24	997	997	980	981	-9.0	-0.91	7,953	-
[576A]	26/08/21	995	995	982	990	0	+0.00	3,777	-
[576A]	26/08/20	994	994	990	990	0	+0.00	2,511	-
[576A]	26/08/19	994	994	980	990	-4.0	-0.40	5,251	-
[576A]	26/08/18	991	995	980	994	+4.0	+0.40	4,910	-
[576A]	26/08/17	997	997	986	990	+1.0	+0.10	3,064	-
[576A]	26/08/14	999	1,000	989	989	-11.0	-1.10	5,979	-
[576A]	26/08/13	994	1,000	993	1,000	+3.0	+0.30	2,359	-
[576A]	26/08/12	997	997	996	997	+1.0	+0.10	294	-
[576A]	26/08/10	993	997	993	996	-4.0	-0.40	2,269	-
[576A]	26/08/07	999	1,000	988	1,000	+1.0	+0.10	3,629	-
[576A]	26/08/06	999	999	998	999	+7.0	+0.71	146	-
[576A]	26/08/05	999	999	989	992	-6.0	-0.60	1,308	-
[576A]	26/08/04	998	998	996	998	+15.0	+1.53	46	-
[576A]	26/08/03	999	999	983	983	-16.0	-1.60	2,099	-
[576A]	26/07/31	998	999	991	999	+1.0	+0.10	1,266	-
[576A]	26/07/30	987	999	987	998	-1.0	-0.10	1,086	-
[576A]	26/07/29	999	999	987	999	+9.0	+0.91	1,087	-
[576A]	26/07/28	999	1,000	990	990	-8.0	-0.80	2,187	-
[576A]	26/07/27	999	999	992	998	-1.0	-0.10	1,225	-
[576A]	26/07/24	997	999	995	999	+2.0	+0.20	2,318	-
[576A]	26/07/23	1,000	1,000	989	997	0	+0.00	1,583	-
[576A]	26/07/22	1,000	1,000	989	997	-1.0	-0.10	1,285	-
[576A]	26/07/21	990	999	990	998	+6.0	+0.60	1,011	-
[576A]	26/07/17	1,002	1,002	992	992	-7	-0.70	1,053	-
[576A]	26/07/16	998	1,000	996	999	+4	+0.40	4,261	-
[576A]	26/07/15	997	1,000	994	995	0	0.00	1,707	-
[576A]	26/07/14	997	997	975	995	-2	-0.20	2,448	-
[576A]	26/07/13	981	998	981	997	+2	+0.20	13,852	-
[576A]	26/07/10	993	996	982	995	+3	+0.30	1,651	-
[576A]	26/07/09	976	992	976	992	+7	+0.71	1,479	-
[576A]	26/07/08	975	995	971	985	+13	+1.34	7,050	-
[576A]	26/07/07	988	991	972	972	-11	-1.12	1,853	-
[576A]	26/07/06	989	989	971	983	+5	+0.51	1,561	-
[576A]	26/07/03	980	980	975	978	+8	+0.82	763	-
[576A]	26/07/02	970	971	963	970	-1	-0.10	1,688	-
[576A]	26/07/01	962	988	962	971	+12	+1.25	3,156	-
[576A]	26/06/30	943	962	943	959	+1	+0.10	16,553	-
[576A]	26/06/29	955	962	946	958	+15	+1.59	3,161	-
[576A]	26/06/26	961	961	920	943	-16	-1.67	19,677	-
[576A]	26/06/25	985	985	952	959	-30	-3.03	18,249	-
[576A]	26/06/24	979	990	962	989	+10	+1.02	3,069	-
[576A]	26/06/23	989	1,000	952	979	-5	-0.51	28,117	-
[576A]	26/06/22	994	995	978	984	+2	+0.20	11,019	-
[576A]	26/06/19	1,000	1,000	982	982	-15	-1.50	13,800	-
[576A]	26/06/18	1,001	1,001	986	997	-1	-0.10	9,449	-
[576A]	26/06/17	1,001	1,001	994	998	-2	-0.20	4,662	-
[576A]	26/06/16	1,008	1,008	990	1,000	-4	-0.40	6,751	-
[576A]	26/06/15	1,008	1,008	1,000	1,004	-2	-0.20	3,514	-
[576A]	26/06/12	999	1,008	994	1,006	+11	+1.11	3,068	-
[576A]	26/06/11	1,000	1,002	982	995	+1	+0.10	7,735	-
[576A]	26/06/10	1,016	1,016	989	994	-12	-1.19	14,423	-
[576A]	26/06/09	1,020	1,020	1,000	1,006	+6	+0.60	889	-
[576A]	26/06/08	1,023	1,023	994	1,000	-23	-2.25	16,413	-
[576A]	26/06/05	1,038	1,039	1,018	1,023	-4	-0.39	6,411	-
[576A]	26/06/04	1,050	1,050	1,025	1,027	-6	-0.58	3,576	-
[576A]	26/06/03	1,049	1,099	1,018	1,033	-11	-1.05	3,871	-
[576A]	26/06/02	1,020	1,054	1,017	1,044	+24	+2.35	12,333	-
[576A]	26/06/01	1,012	1,020	1,009	1,020	+8	+0.79	7,675	-
[576A]	26/05/29	1,019	1,019	1,000	1,012	-7	-0.69	15,839	-
[576A]	26/05/28	1,020	1,023	1,004	1,019	－	－	37,852	-