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
[6572]	26/10/29	212	212	206	209	-6.0	-2.79	777,800	11,714,189,312
[6572]	26/10/28	221	221	215	215	-6.0	-2.71	274,700	12,050,482,176
[6572]	26/10/27	223	223	218	221	-4.0	-1.78	293,300	12,386,774,016
[6572]	26/10/26	225	229	223	225	-5.0	-2.17	133,800	12,610,969,600
[6572]	26/10/23	231	232	227	230	+1.0	+0.44	127,000	12,816,043,008
[6572]	26/10/22	231	236	225	229	-2.0	-0.87	189,700	12,760,321,024
[6572]	26/10/21	234	237	226	231	-5.0	-2.12	380,000	12,871,764,992
[6572]	26/10/20	248	248	235	236	-14.0	-5.60	240,800	13,150,374,912
[6572]	26/10/19	252	254	247	250	0	+0.00	152,200	13,930,481,664
[6572]	26/10/16	235	252	232	250	-9.0	-3.47	550,700	13,930,481,664
[6572]	26/10/15	260	270	258	259	-7.0	-2.63	347,100	14,431,979,520
[6572]	26/10/14	261	269	259	266	+2.0	+0.76	162,600	14,822,032,384
[6572]	26/10/13	263	268	263	264	+2.0	+0.76	147,500	14,710,589,440
[6572]	26/10/09	256	264	256	262	+4.0	+1.55	138,700	14,599,145,472
[6572]	26/10/08	259	260	255	258	-3.0	-1.15	130,300	14,376,257,536
[6572]	26/10/07	263	264	260	261	-2.0	-0.76	105,900	14,543,423,488
[6572]	26/10/06	260	268	260	263	+7.0	+2.73	169,700	14,654,867,456
[6572]	26/10/05	251	258	248	256	+2.0	+0.79	188,400	14,264,813,568
[6572]	26/10/02	259	261	252	254	-9.0	-3.42	193,900	14,153,369,600
[6572]	26/10/01	265	268	262	263	-2.0	-0.75	73,700	14,654,867,456
[6572]	26/09/30	266	268	254	265	-3.0	-1.12	264,900	14,766,311,424
[6572]	26/09/29	269	271	266	268	-3.0	-1.11	92,500	14,933,476,352
[6572]	26/09/28	266	271	266	271	+3.0	+1.12	83,600	15,100,642,304
[6572]	26/09/25	268	271	266	268	-2.0	-0.74	136,100	14,933,476,352
[6572]	26/09/24	274	275	268	270	-2.0	-0.74	140,900	15,044,920,320
[6572]	26/09/18	266	274	264	272	+6.0	+2.26	169,000	15,156,364,288
[6572]	26/09/17	263	266	263	266	+1.0	+0.38	88,500	14,822,032,384
[6572]	26/09/16	267	267	264	265	-2.0	-0.75	78,400	14,766,311,424
[6572]	26/09/15	264	269	263	267	+3.0	+1.14	94,700	14,877,754,368
[6572]	26/09/14	264	265	261	264	+1.0	+0.38	78,500	14,710,589,440
[6572]	26/09/11	263	264	260	263	-4.0	-1.50	145,800	14,654,867,456
[6572]	26/09/10	264	268	264	267	+1.0	+0.38	62,200	14,877,754,368
[6572]	26/09/09	270	270	265	266	-6.0	-2.21	185,500	14,822,032,384
[6572]	26/09/08	270	278	268	272	-1.0	-0.37	213,500	15,156,364,288
[6572]	26/09/07	269	276	269	273	-4.0	-1.44	262,400	15,212,086,272
[6572]	26/09/04	267	281	266	277	+11.0	+4.14	357,900	15,434,974,208
[6572]	26/09/03	275	275	261	266	-7.0	-2.56	376,000	14,822,032,384
[6572]	26/09/02	284	284	270	273	-19.0	-6.51	402,100	15,212,086,272
[6572]	26/09/01	297	302	287	292	-5.0	-1.68	414,100	16,270,802,944
[6572]	26/08/31	285	298	280	297	+15.0	+5.32	391,800	16,549,412,864
[6572]	26/08/28	280	290	279	282	+5.0	+1.81	295,300	15,713,584,128
[6572]	26/08/27	280	283	276	277	-6.0	-2.12	160,300	15,434,974,208
[6572]	26/08/26	268	283	268	283	+11.0	+4.04	229,800	15,769,306,112
[6572]	26/08/25	268	272	267	272	+5.0	+1.87	149,400	15,156,364,288
[6572]	26/08/24	270	273	265	267	-3.0	-1.11	156,600	14,877,754,368
[6572]	26/08/21	275	275	268	270	-9.0	-3.23	273,800	15,044,920,320
[6572]	26/08/20	265	279	264	279	+17.0	+6.49	546,500	15,546,418,176
[6572]	26/08/19	262	264	259	262	+4.0	+1.55	177,000	14,599,145,472
[6572]	26/08/18	262	267	257	258	-5.0	-1.90	195,600	14,376,257,536
[6572]	26/08/17	256	265	253	263	+5.0	+1.94	269,400	14,654,867,456
[6572]	26/08/14	246	258	245	258	+9.0	+3.61	272,800	14,376,257,536
[6572]	26/08/13	250	250	246	249	0	+0.00	117,300	13,874,759,680
[6572]	26/08/12	243	251	243	249	+3.0	+1.22	170,400	13,874,759,680
[6572]	26/08/10	250	252	244	246	+1.0	+0.41	247,700	13,707,594,752
[6572]	26/08/07	238	247	236	245	+10.0	+4.26	265,400	13,651,872,768
[6572]	26/08/06	233	237	230	235	+3.0	+1.29	166,500	13,094,652,928
[6572]	26/08/05	232	234	225	232	-3.0	-1.28	190,100	12,927,486,976
[6572]	26/08/04	239	239	231	235	-4.0	-1.67	214,800	13,094,652,928
[6572]	26/08/03	236	240	234	239	+8.0	+3.46	182,600	13,317,540,864
[6572]	26/07/31	234	235	228	231	-3.0	-1.28	229,900	12,871,764,992
[6572]	26/07/30	243	243	234	234	-10.0	-4.10	284,900	13,038,930,944
[6572]	26/07/29	244	246	237	244	+2.0	+0.83	194,500	13,596,150,784
[6572]	26/07/28	242	243	235	242	0	+0.00	307,800	13,484,706,816
[6572]	26/07/27	241	245	235	242	+1.0	+0.41	296,300	13,484,706,816
[6572]	26/07/24	253	253	240	241	-12.0	-4.74	421,800	13,428,984,832
[6572]	26/07/23	255	257	249	253	-1.0	-0.39	386,100	14,097,647,616
[6572]	26/07/22	259	259	249	254	-9.0	-3.42	649,400	14,153,369,600
[6572]	26/07/21	273	285	260	263	-7.0	-2.59	971,200	14,654,867,456
[6572]	26/07/17	261	270	250	270	+11	+4.25	1,293,500	-
[6572]	26/07/16	244	260	234	259	+39	+17.73	2,940,200	-
[6572]	26/07/15	219	221	216	220	+1	+0.46	144,500	-
[6572]	26/07/14	216	222	216	219	0	0.00	132,500	-
[6572]	26/07/13	217	221	217	219	0	0.00	99,600	-
[6572]	26/07/10	215	220	214	219	+6	+2.82	129,800	-
[6572]	26/07/09	212	216	211	213	0	0.00	127,800	-
[6572]	26/07/08	215	217	213	213	+1	+0.47	108,100	-
[6572]	26/07/07	213	214	210	212	+1	+0.47	72,800	-
[6572]	26/07/06	211	213	208	211	-2	-0.94	113,000	-
[6572]	26/07/03	218	220	212	213	-2	-0.93	159,100	-
[6572]	26/07/02	204	215	204	215	+14	+6.97	292,100	-
[6572]	26/07/01	198	204	198	201	+2	+1.01	169,500	-
[6572]	26/06/30	201	204	198	199	0	0.00	142,400	-
[6572]	26/06/29	199	204	199	199	0	0.00	119,100	-
[6572]	26/06/26	199	199	195	199	+1	+0.51	72,000	-
[6572]	26/06/25	198	199	196	198	+2	+1.02	81,900	-
[6572]	26/06/24	196	198	194	196	+1	+0.51	112,500	-
[6572]	26/06/23	202	202	193	195	-6	-2.99	171,000	-
[6572]	26/06/22	199	204	199	201	+3	+1.52	63,300	-
[6572]	26/06/19	202	203	198	198	-2	-1.00	128,900	-
[6572]	26/06/18	200	204	199	200	-2	-0.99	83,800	-
[6572]	26/06/17	200	208	199	202	+3	+1.51	124,500	-
[6572]	26/06/16	204	204	198	199	-2	-1.00	93,600	-
[6572]	26/06/15	202	205	200	201	-3	-1.47	67,800	-
[6572]	26/06/12	203	206	202	204	0	0.00	99,300	-
[6572]	26/06/11	204	204	201	204	+1	+0.49	98,900	-
[6572]	26/06/10	202	203	199	203	+2	+1.00	86,800	-
[6572]	26/06/09	205	205	200	201	-4	-1.95	151,200	-
[6572]	26/06/08	213	213	203	205	-9	-4.21	145,600	-
[6572]	26/06/05	211	220	210	214	+5	+2.39	264,000	-
[6572]	26/06/04	208	211	206	209	+1	+0.48	155,800	-
[6572]	26/06/03	211	212	206	208	-1	-0.48	141,200	-
[6572]	26/06/02	203	211	202	209	+7	+3.47	291,500	-
[6572]	26/06/01	202	205	201	202	0	0.00	112,900	-
[6572]	26/05/29	201	206	201	202	+1	+0.50	100,000	-
[6572]	26/05/28	205	206	201	201	-1	-0.50	115,000	-
[6572]	26/05/27	200	204	197	202	0	0.00	132,200	-
[6572]	26/05/26	198	203	196	202	+3	+1.51	127,100	-
[6572]	26/05/25	205	206	194	199	-5	-2.45	271,200	-
[6572]	26/05/22	206	208	201	204	+2.0	+0.99	171,400	-
[6572]	26/05/21	200	206	200	202	+1.0	+0.50	114,700	-
[6572]	26/05/20	205	205	200	201	-4.0	-1.95	106,900	-
[6572]	26/05/19	204	205	202	205	+5.0	+2.50	91,600	-
[6572]	26/05/18	207	207	200	200	-7.0	-3.38	163,900	-
[6572]	26/05/15	208	211	205	207	0	+0.00	114,700	-
[6572]	26/05/14	210	212	206	207	-2.0	-0.96	111,900	-
[6572]	26/05/13	207	210	206	209	+4.0	+1.95	63,600	-
[6572]	26/05/12	204	207	204	205	-2.0	-0.97	111,600	-
[6572]	26/05/11	212	212	207	207	-7.0	-3.27	107,600	-
[6572]	26/05/08	211	216	209	214	+2.0	+0.94	134,300	-
[6572]	26/05/07	218	219	212	212	-6.0	-2.75	166,800	-
[6572]	26/05/01	220	220	215	218	0	+0.00	75,900	-
[6572]	26/04/30	216	219	214	218	+1.0	+0.46	139,700	-
[6572]	26/04/28	218	219	217	217	-2.0	-0.91	58,100	-
[6572]	26/04/27	218	220	217	219	+1	+0.46	88,500	-
[6572]	26/04/24	222	223	218	218	-3	-1.36	72,700	-
[6572]	26/04/23	223	224	219	221	+1	+0.45	137,900	-
[6572]	26/04/22	221	225	219	220	+2	+0.92	115,400	-
[6572]	26/04/21	223	223	218	218	+2	+0.93	137,300	-
[6572]	26/04/20	219	219	210	216	-6	-2.70	353,000	-
[6572]	26/04/17	223	228	220	222	-4	-1.77	194,200	-
[6572]	26/04/16	226	232	223	226	+6	+2.73	359,300	-
[6572]	26/04/15	227	240	220	220	+1	+0.46	758,600	-
[6572]	26/04/14	220	226	216	219	-4	-1.79	223,400	-
[6572]	26/04/13	222	223	217	223	-1	-0.45	215,000	-
[6572]	26/04/10	226	227	223	224	+1	+0.45	126,700	-
[6572]	26/04/09	232	232	222	223	-10	-4.29	223,400	-
[6572]	26/04/08	239	239	233	233	-3	-1.27	186,700	-
[6572]	26/04/07	235	237	234	236	+3	+1.29	121,700	-
[6572]	26/04/06	228	233	227	233	+7	+3.10	105,000	-
[6572]	26/04/03	226	228	226	226	0	0.00	93,500	-
[6572]	26/04/02	227	231	223	226	-1	-0.44	118,300	-
[6572]	26/04/01	227	228	225	227	+5	+2.25	81,600	-
[6572]	26/03/31	219	224	219	222	+2	+0.91	93,000	-
[6572]	26/03/30	220	224	219	220	-7	-3.08	148,600	-
[6572]	26/03/27	221	227	221	227	+7	+3.18	140,800	-
[6572]	26/03/26	228	228	220	220	-5	-2.22	97,100	-
[6572]	26/03/25	221	228	221	225	+4	+1.81	111,600	-
[6572]	26/03/24	218	221	211	221	+7	+3.27	483,100	-
[6572]	26/03/23	221	222	212	214	-9	-4.04	191,600	-
[6572]	26/03/19	227	228	223	223	-9	-3.88	93,600	-
[6572]	26/03/18	230	232	229	232	+6	+2.65	76,700	-
[6572]	26/03/17	230	245	221	226	-2	-0.88	629,700	-
[6572]	26/03/16	225	230	225	228	+2	+0.88	105,100	-
[6572]	26/03/13	220	228	220	226	0	0.00	106,700	-
[6572]	26/03/12	228	230	223	226	-4	-1.74	128,900	-
[6572]	26/03/11	230	235	228	230	-1	-0.43	149,300	-
[6572]	26/03/10	231	232	225	231	+5	+2.21	119,800	-
[6572]	26/03/09	227	230	220	226	-8	-3.42	173,000	-
[6572]	26/03/06	225	236	225	234	+6	+2.63	196,100	-
[6572]	26/03/05	227	232	226	228	+12	+5.56	159,500	-
[6572]	26/03/04	226	227	214	216	-15	-6.49	305,800	-
[6572]	26/03/03	243	243	230	231	-10	-4.15	235,800	-
[6572]	26/03/02	242	258	232	241	-3	-1.23	671,700	-
[6572]	26/02/27	238	244	235	244	+8	+3.39	136,200	-
[6572]	26/02/26	233	249	230	236	-3	-1.26	441,100	-
[6572]	26/02/25	247	248	238	239	0	0.00	209,200	-
[6572]	26/02/24	245	246	239	239	-3	-1.24	144,000	-
[6572]	26/02/20	242	244	239	242	+1	+0.41	187,700	-
[6572]	26/02/19	244	244	239	241	-4	-1.63	144,200	-
[6572]	26/02/18	247	249	243	245	+2	+0.82	185,700	-
[6572]	26/02/17	248	249	241	243	-2	-0.82	269,200	-
[6572]	26/02/16	241	246	236	245	+7	+2.94	440,500	-
[6572]	26/02/13	243	243	236	238	-2	-0.83	136,800	-
[6572]	26/02/12	236	243	236	240	+4	+1.69	220,100	-
[6572]	26/02/10	228	237	227	236	+9	+3.96	219,200	-
[6572]	26/02/09	241	241	227	227	-9	-3.81	360,300	-
[6572]	26/02/06	241	241	234	236	-10	-4.07	226,600	-
[6572]	26/02/05	238	247	238	246	+6	+2.50	154,300	-
[6572]	26/02/04	245	245	238	240	-8	-3.23	242,000	-
[6572]	26/02/03	259	260	248	248	-12	-4.62	361,900	-
[6572]	26/02/02	255	264	253	260	+5	+1.96	283,700	-
[6572]	26/01/30	255	259	252	255	0	0.00	176,200	-
[6572]	26/01/29	251	255	249	255	+3	+1.19	183,400	-
[6572]	26/01/28	252	255	251	252	0	0.00	170,700	-
[6572]	26/01/27	259	259	252	252	-8	-3.08	290,300	-
[6572]	26/01/26	271	271	259	260	-12	-4.41	324,800	-
[6572]	26/01/23	273	276	271	272	-2	-0.73	180,700	-
[6572]	26/01/22	278	279	273	274	-1	-0.36	109,800	-
[6572]	26/01/21	272	277	271	275	-2	-0.72	192,000	-
[6572]	26/01/20	277	279	274	277	-1	-0.36	173,100	-
[6572]	26/01/19	289	289	277	278	-12	-4.14	343,300	-
[6572]	26/01/16	306	306	288	290	-17	-5.54	418,100	-
[6572]	26/01/15	296	310	293	307	+10	+3.37	280,800	-
[6572]	26/01/14	298	300	294	297	+2	+0.68	203,000	-
[6572]	26/01/13	304	304	295	295	-8	-2.64	202,500	-
[6572]	26/01/09	306	308	300	303	-6	-1.94	188,400	-
[6572]	26/01/08	308	314	307	309	0	0.00	99,000	-
[6572]	26/01/07	310	316	307	309	-1	-0.32	122,800	-
[6572]	26/01/06	301	310	301	310	+9	+2.99	89,500	-
[6572]	26/01/05	300	301	298	301	+1	+0.33	94,200	-
[6572]	25/12/30	302	302	297	300	-1	-0.33	135,000	-
[6572]	25/12/29	305	309	299	301	-4	-1.31	126,200	-
[6572]	25/12/26	308	309	303	305	-1	-0.33	118,000	-
[6572]	25/12/25	307	308	301	306	-2	-0.65	111,200	-
[6572]	25/12/24	314	317	306	308	-6	-1.91	87,600	-
[6572]	25/12/23	314	317	312	314	+3	+0.96	145,900	-
[6572]	25/12/22	320	324	311	311	-9	-2.81	149,500	-
[6572]	25/12/19	325	328	319	320	-3	-0.93	208,400	-
[6572]	25/12/18	319	325	312	323	+10	+3.19	167,900	-
[6572]	25/12/17	313	316	305	313	+6	+1.95	127,600	-
[6572]	25/12/16	310	313	305	307	-1	-0.32	143,500	-
[6572]	25/12/15	299	308	299	308	+9	+3.01	101,600	-
[6572]	25/12/12	300	305	294	299	0	0.00	237,000	-
[6572]	25/12/11	306	307	296	299	+1	+0.34	225,400	-
[6572]	25/12/10	308	310	291	298	-13	-4.18	435,300	-
[6572]	25/12/09	302	313	302	311	+7	+2.30	187,400	-
[6572]	25/12/08	300	308	300	304	+6	+2.01	153,500	-
[6572]	25/12/05	298	303	296	298	-1	-0.33	85,100	-
[6572]	25/12/04	298	301	298	299	+1	+0.34	105,600	-
[6572]	25/12/03	295	301	295	298	+4	+1.36	100,400	-
[6572]	25/12/02	298	304	292	294	-4	-1.34	158,900	-
[6572]	25/12/01	300	301	293	298	-2	-0.67	172,400	-
[6572]	25/11/28	301	304	299	300	-4	-1.32	72,800	-
[6572]	25/11/27	302	305	299	304	+3	+1.00	88,000	-
[6572]	25/11/26	300	303	297	301	+2	+0.67	97,800	-
[6572]	25/11/25	314	314	295	299	-16	-5.08	153,200	-
[6572]	25/11/21	311	316	310	315	-3	-0.94	113,700	-
[6572]	25/11/20	321	326	318	318	+5	+1.60	125,000	-
[6572]	25/11/19	321	321	311	313	-8	-2.49	160,800	-
[6572]	25/11/18	321	329	319	321	+2	+0.63	140,600	-
[6572]	25/11/17	314	321	313	319	+5	+1.59	114,300	-
[6572]	25/11/14	325	327	312	314	-13	-3.98	119,700	-
[6572]	25/11/13	326	329	323	327	+1	+0.31	85,100	-
[6572]	25/11/12	315	328	315	326	+12	+3.82	106,500	-
[6572]	25/11/11	320	320	310	314	-1	-0.32	104,800	-
[6572]	25/11/10	304	318	304	315	+11	+3.62	90,300	-
[6572]	25/11/07	300	306	299	304	+1	+0.33	142,300	-
[6572]	25/11/06	305	309	303	303	-3	-0.98	158,800	-
[6572]	25/11/05	311	312	304	306	-9	-2.86	198,400	-
[6572]	25/11/04	323	324	315	315	-12	-3.67	158,800	-
[6572]	25/10/31	324	328	322	327	+3	+0.93	145,000	-
[6572]	25/10/30	312	329	311	324	+9	+2.86	494,900	-
[6572]	25/10/29	327	329	315	315	-13	-3.96	221,600	-
[6572]	25/10/28	347	347	327	328	-23	-6.55	255,600	-
[6572]	25/10/27	338	352	335	351	+12	+3.54	218,700	-
[6572]	25/10/24	335	344	333	339	+4	+1.19	144,400	-
[6572]	25/10/23	337	340	328	335	-6	-1.76	166,500	-
[6572]	25/10/22	335	343	332	341	+6	+1.79	226,200	-
[6572]	25/10/21	322	344	322	335	+13	+4.04	396,900	-
[6572]	25/10/20	331	334	321	322	-8	-2.42	328,100	-
[6572]	25/10/17	361	361	328	330	-36	-9.84	488,800	-
[6572]	25/10/16	384	387	363	366	-2	-0.54	296,300	-
[6572]	25/10/15	369	374	367	368	0	0.00	193,300	-
[6572]	25/10/14	380	382	368	368	-18	-4.66	173,200	-
[6572]	25/10/10	379	389	378	386	+3	+0.78	112,300	-
[6572]	25/10/09	387	388	379	383	+1	+0.26	99,300	-
[6572]	25/10/08	391	392	382	382	-6	-1.55	72,300	-
[6572]	25/10/07	383	394	378	388	+5	+1.31	109,400	-
[6572]	25/10/06	384	384	376	383	+14	+3.79	123,700	-
[6572]	25/10/03	360	372	360	369	+6	+1.65	81,500	-
[6572]	25/10/02	363	369	360	363	-2	-0.55	126,400	-
[6572]	25/10/01	384	385	363	365	-26	-6.65	297,700	-
[6572]	25/09/30	393	399	389	391	-2	-0.51	143,900	-
[6572]	25/09/29	395	397	383	393	-2	-0.51	215,600	-
[6572]	25/09/26	394	401	388	395	0	0.00	211,600	-
[6572]	25/09/25	400	403	394	395	-7	-1.74	145,700	-
[6572]	25/09/24	400	403	397	402	+4	+1.01	40,300	-
[6572]	25/09/22	402	404	398	398	-6	-1.49	85,700	-
[6572]	25/09/19	404	405	396	404	+1	+0.25	103,800	-
[6572]	25/09/18	403	405	400	403	+3	+0.75	46,400	-
[6572]	25/09/17	397	403	395	400	0	0.00	52,800	-
[6572]	25/09/16	392	405	392	400	+8	+2.04	88,900	-
[6572]	25/09/12	402	402	386	392	-13	-3.21	217,300	-
[6572]	25/09/11	405	407	402	405	0	0.00	64,400	-
[6572]	25/09/10	403	408	402	405	+2	+0.50	68,100	-
[6572]	25/09/09	406	407	399	403	-2	-0.49	75,100	-
[6572]	25/09/08	396	405	396	405	+9	+2.27	99,300	-
[6572]	25/09/05	398	398	392	396	-3	-0.75	122,400	-