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
[6573]	26/10/29	21	22	21	21	0	+0.00	192,500	1,400,386,688
[6573]	26/10/28	21	22	20	21	0	+0.00	318,000	1,400,386,688
[6573]	26/10/27	22	22	21	21	0	+0.00	209,700	1,400,386,688
[6573]	26/10/26	20	22	20	21	+1.0	+5.00	370,200	1,400,386,688
[6573]	26/10/23	21	22	19	20	-1.0	-4.76	2,343,900	1,333,701,632
[6573]	26/10/22	22	23	21	21	-1.0	-4.55	275,200	1,400,386,688
[6573]	26/10/21	22	23	21	22	0	+0.00	161,200	1,467,071,744
[6573]	26/10/20	22	23	20	22	0	+0.00	654,800	1,467,071,744
[6573]	26/10/19	21	22	21	22	+1.0	+4.76	353,000	1,467,071,744
[6573]	26/10/16	20	21	20	21	+1.0	+5.00	356,700	1,400,386,688
[6573]	26/10/15	22	22	20	20	-2.0	-9.09	544,500	1,333,701,632
[6573]	26/10/14	22	23	21	22	0	+0.00	478,200	1,467,071,744
[6573]	26/10/13	23	23	22	22	-1.0	-4.35	229,900	1,467,071,744
[6573]	26/10/09	23	23	22	23	0	+0.00	316,400	1,533,756,800
[6573]	26/10/08	23	24	23	23	0	+0.00	222,600	1,533,756,800
[6573]	26/10/07	25	26	23	23	-2.0	-8.00	1,162,800	1,533,756,800
[6573]	26/10/06	25	26	25	25	0	+0.00	254,500	1,667,127,040
[6573]	26/10/05	25	26	25	25	0	+0.00	145,700	1,667,127,040
[6573]	26/10/02	26	26	25	25	0	+0.00	45,700	1,667,127,040
[6573]	26/10/01	25	26	25	25	0	+0.00	105,700	1,667,127,040
[6573]	26/09/30	26	27	25	25	-1.0	-3.85	764,900	1,667,127,040
[6573]	26/09/29	26	27	26	26	0	+0.00	87,200	1,733,812,096
[6573]	26/09/28	27	27	26	26	-1.0	-3.70	230,300	1,733,812,096
[6573]	26/09/25	27	28	26	27	0	+0.00	292,000	1,800,497,152
[6573]	26/09/24	28	28	27	27	+1.0	+3.85	298,000	1,800,497,152
[6573]	26/09/18	27	28	26	26	-1.0	-3.70	611,000	1,733,812,096
[6573]	26/09/17	27	28	27	27	0	+0.00	83,600	1,800,497,152
[6573]	26/09/16	28	28	26	27	-1.0	-3.57	632,600	1,800,497,152
[6573]	26/09/15	28	28	27	28	+1.0	+3.70	107,100	1,867,182,208
[6573]	26/09/14	28	28	26	27	0	+0.00	327,000	1,800,497,152
[6573]	26/09/11	28	28	26	27	0	+0.00	765,300	1,800,497,152
[6573]	26/09/10	27	28	27	27	0	+0.00	131,500	1,800,497,152
[6573]	26/09/09	28	29	27	27	-1.0	-3.57	592,600	1,800,497,152
[6573]	26/09/08	28	29	27	28	0	+0.00	554,400	1,867,182,208
[6573]	26/09/07	28	28	27	28	+1.0	+3.70	228,400	1,867,182,208
[6573]	26/09/04	28	28	27	27	-1.0	-3.57	199,500	1,800,497,152
[6573]	26/09/03	30	30	27	28	-1.0	-3.45	1,920,300	1,867,182,208
[6573]	26/09/02	30	31	29	29	-1.0	-3.33	356,200	1,933,867,264
[6573]	26/09/01	31	31	29	30	0	+0.00	470,900	2,000,552,448
[6573]	26/08/31	31	31	30	30	0	+0.00	1,059,600	2,000,552,448
[6573]	26/08/28	30	30	29	30	0	+0.00	403,500	2,000,552,448
[6573]	26/08/27	31	31	29	30	-1.0	-3.23	950,600	2,000,552,448
[6573]	26/08/26	30	31	29	31	+1.0	+3.33	971,000	2,067,237,504
[6573]	26/08/25	31	31	29	30	+1.0	+3.45	958,700	2,000,552,448
[6573]	26/08/24	28	30	28	29	+1.0	+3.57	2,734,000	1,777,267,328
[6573]	26/08/21	28	28	27	28	0	+0.00	450,100	1,715,982,208
[6573]	26/08/20	28	29	27	28	0	+0.00	576,100	1,287,582,208
[6573]	26/08/19	28	29	27	28	+1.0	+3.70	1,110,300	1,287,582,208
[6573]	26/08/18	27	28	26	27	0	+0.00	399,200	1,241,597,184
[6573]	26/08/17	28	28	26	27	0	+0.00	523,000	1,241,597,184
[6573]	26/08/14	26	27	25	27	+1.0	+3.85	993,500	1,241,597,184
[6573]	26/08/13	25	26	25	26	+1.0	+4.00	155,100	1,195,612,032
[6573]	26/08/12	26	27	24	25	-1.0	-3.85	1,300,400	1,149,627,008
[6573]	26/08/10	27	27	25	26	0	+0.00	740,100	1,195,612,032
[6573]	26/08/07	25	26	25	26	+1.0	+4.00	384,600	1,195,612,032
[6573]	26/08/06	28	28	25	25	-3.0	-10.71	896,700	1,149,627,008
[6573]	26/08/05	27	28	26	28	+1.0	+3.70	321,800	1,287,582,208
[6573]	26/08/04	27	28	26	27	0	+0.00	449,500	1,241,597,184
[6573]	26/08/03	27	27	26	27	+1.0	+3.85	499,500	1,241,597,184
[6573]	26/07/31	27	27	25	26	0	+0.00	788,900	1,195,612,032
[6573]	26/07/30	28	28	26	26	-1.0	-3.70	991,300	1,195,612,032
[6573]	26/07/29	29	29	26	27	-1.0	-3.57	1,498,200	1,241,597,184
[6573]	26/07/28	29	29	27	28	0	+0.00	292,000	1,287,582,208
[6573]	26/07/27	29	30	27	28	0	+0.00	1,355,200	1,287,582,208
[6573]	26/07/24	28	29	27	28	+1.0	+3.70	662,500	1,287,582,208
[6573]	26/07/23	28	28	27	27	0	+0.00	165,000	1,241,597,184
[6573]	26/07/22	29	29	27	27	-1.0	-3.57	415,600	1,241,597,184
[6573]	26/07/21	29	29	27	28	+1.0	+3.70	741,600	1,287,582,208
[6573]	26/07/17	26	28	24	27	+2	+8.00	1,326,400	-
[6573]	26/07/16	27	28	25	25	-2	-7.41	922,900	-
[6573]	26/07/15	29	30	26	27	-1	-3.57	1,559,000	-
[6573]	26/07/14	30	31	27	28	0	0.00	2,435,900	-
[6573]	26/07/13	25	30	25	28	+4	+16.67	4,974,900	-
[6573]	26/07/10	24	25	23	24	+1	+4.35	335,000	-
[6573]	26/07/09	24	25	23	23	-1	-4.17	153,900	-
[6573]	26/07/08	24	25	22	24	0	0.00	1,206,700	-
[6573]	26/07/07	25	25	24	24	0	0.00	277,000	-
[6573]	26/07/06	24	25	23	24	0	0.00	448,100	-
[6573]	26/07/03	24	25	23	24	-1	-4.00	770,300	-
[6573]	26/07/02	30	31	24	25	-2	-7.41	5,181,700	-
[6573]	26/07/01	26	29	25	27	+2	+8.00	2,822,600	-
[6573]	26/06/30	24	27	23	25	+1	+4.17	1,610,600	-
[6573]	26/06/29	23	25	23	24	+2	+9.09	739,900	-
[6573]	26/06/26	23	25	22	22	-1	-4.35	692,200	-
[6573]	26/06/25	22	24	22	23	+1	+4.55	527,000	-
[6573]	26/06/24	23	23	22	22	-1	-4.35	412,500	-
[6573]	26/06/23	21	23	21	23	+2	+9.52	356,000	-
[6573]	26/06/22	22	23	21	21	-1	-4.55	808,600	-
[6573]	26/06/19	22	23	21	22	-1	-4.35	543,200	-
[6573]	26/06/18	24	24	21	23	-1	-4.17	1,086,300	-
[6573]	26/06/17	24	25	23	24	0	0.00	1,131,500	-
[6573]	26/06/16	24	25	22	24	-1	-4.00	1,371,800	-
[6573]	26/06/15	25	25	24	25	0	0.00	655,700	-
[6573]	26/06/12	25	25	24	25	+1	+4.17	862,000	-
[6573]	26/06/11	27	27	24	24	-1	-4.00	1,329,600	-
[6573]	26/06/10	25	26	24	25	0	0.00	562,800	-
[6573]	26/06/09	27	27	25	25	-2	-7.41	677,700	-
[6573]	26/06/08	27	28	26	27	-1	-3.57	769,500	-
[6573]	26/06/05	31	33	27	28	+1	+3.70	5,749,900	-
[6573]	26/06/04	28	30	27	27	-2	-6.90	392,100	-
[6573]	26/06/03	30	30	27	29	0	0.00	1,235,600	-
[6573]	26/06/02	30	30	28	29	0	0.00	631,200	-
[6573]	26/06/01	31	31	29	29	-2	-6.45	296,200	-
[6573]	26/05/29	30	31	29	31	+2	+6.90	389,600	-
[6573]	26/05/28	30	33	29	29	0	0.00	950,800	-
[6573]	26/05/27	30	31	29	29	-1	-3.33	738,000	-
[6573]	26/05/26	33	33	30	30	-2	-6.25	526,700	-
[6573]	26/05/25	31	33	30	32	+2	+6.67	1,059,700	-
[6573]	26/05/22	30	31	29	30	-1.0	-3.23	1,296,800	-
[6573]	26/05/21	30	34	28	31	+2.0	+6.90	2,224,200	-
[6573]	26/05/20	29	30	28	29	-1.0	-3.33	785,100	-
[6573]	26/05/19	31	33	29	30	-3.0	-9.09	1,526,400	-
[6573]	26/05/18	29	36	28	33	+3.0	+10.00	3,254,800	-
[6573]	26/05/15	32	32	30	30	-2.0	-6.25	893,100	-
[6573]	26/05/14	33	33	31	32	-1.0	-3.03	502,300	-
[6573]	26/05/13	34	34	32	33	-1.0	-2.94	763,500	-
[6573]	26/05/12	38	38	33	34	-4.0	-10.53	1,756,400	-
[6573]	26/05/11	41	41	38	38	-3.0	-7.32	487,200	-
[6573]	26/05/08	42	43	39	41	+1.0	+2.50	929,200	-
[6573]	26/05/07	41	41	39	40	0	+0.00	695,500	-
[6573]	26/05/01	42	44	40	40	-1.0	-2.44	858,000	-
[6573]	26/04/30	46	53	40	41	-3.0	-6.82	3,972,900	-
[6573]	26/04/28	44	46	43	44	0	+0.00	553,800	-
[6573]	26/04/27	44	47	44	44	0	0.00	801,900	-
[6573]	26/04/24	48	48	44	44	-3	-6.38	1,357,800	-
[6573]	26/04/23	51	51	47	47	-4	-7.84	1,045,200	-
[6573]	26/04/22	54	54	50	51	-3	-5.56	866,500	-
[6573]	26/04/21	54	55	53	54	0	0.00	329,500	-
[6573]	26/04/20	54	55	53	54	0	0.00	416,800	-
[6573]	26/04/17	55	55	53	54	-1	-1.82	502,500	-
[6573]	26/04/16	55	56	54	55	0	0.00	289,300	-
[6573]	26/04/15	54	55	54	55	0	0.00	164,600	-
[6573]	26/04/14	55	56	54	55	0	0.00	263,400	-
[6573]	26/04/13	55	57	54	55	-1	-1.79	359,100	-
[6573]	26/04/10	57	57	55	56	-1	-1.75	467,900	-
[6573]	26/04/09	57	58	56	57	-1	-1.72	516,100	-
[6573]	26/04/08	57	58	56	58	+1	+1.75	320,100	-
[6573]	26/04/07	57	58	56	57	0	0.00	385,600	-
[6573]	26/04/06	58	59	57	57	-1	-1.72	441,600	-
[6573]	26/04/03	60	61	58	58	-1	-1.69	415,300	-
[6573]	26/04/02	60	60	59	59	0	0.00	388,100	-
[6573]	26/04/01	63	63	58	59	-6	-9.23	3,013,100	-
[6573]	26/03/31	62	70	62	65	+3	+4.84	1,985,400	-
[6573]	26/03/30	64	64	60	62	-2	-3.13	427,900	-
[6573]	26/03/27	65	65	63	64	+1	+1.59	436,600	-
[6573]	26/03/26	67	67	63	63	-1	-1.56	417,800	-
[6573]	26/03/25	61	67	61	64	+4	+6.67	1,074,900	-
[6573]	26/03/24	61	62	59	60	-2	-3.23	328,900	-
[6573]	26/03/23	59	62	57	62	+1	+1.64	554,200	-
[6573]	26/03/19	62	63	60	61	-3	-4.69	812,000	-
[6573]	26/03/18	66	67	63	64	-1	-1.54	730,400	-
[6573]	26/03/17	69	69	65	65	-3	-4.41	1,043,200	-
[6573]	26/03/16	64	71	63	68	+4	+6.25	2,064,700	-
[6573]	26/03/13	60	70	59	64	+3	+4.92	2,989,300	-
[6573]	26/03/12	64	64	60	61	-2	-3.17	663,400	-
[6573]	26/03/11	59	68	58	63	+4	+6.78	2,894,000	-
[6573]	26/03/10	61	61	57	59	-1	-1.67	1,506,700	-
[6573]	26/03/09	60	61	57	60	-5	-7.69	3,173,300	-
[6573]	26/03/06	55	82	55	65	+10	+18.18	23,492,800	-
[6573]	26/03/05	56	56	54	55	+1	+1.85	269,500	-
[6573]	26/03/04	56	56	52	54	-2	-3.57	619,400	-
[6573]	26/03/03	58	59	56	56	-2	-3.45	489,300	-
[6573]	26/03/02	61	61	58	58	-3	-4.92	530,400	-
[6573]	26/02/27	58	61	57	61	-3	-4.69	1,027,900	-
[6573]	26/02/26	62	65	62	64	+1	+1.59	230,900	-
[6573]	26/02/25	62	64	61	63	+2	+3.28	411,000	-
[6573]	26/02/24	67	67	61	61	-5	-7.58	1,090,800	-
[6573]	26/02/20	67	69	66	66	-1	-1.49	537,900	-
[6573]	26/02/19	68	69	66	67	-1	-1.47	986,600	-
[6573]	26/02/18	71	71	67	68	-3	-4.23	2,228,500	-
[6573]	26/02/17	67	89	67	71	+4	+5.97	10,916,500	-
[6573]	26/02/16	67	68	66	67	0	0.00	297,300	-
[6573]	26/02/13	69	69	66	67	-2	-2.90	498,700	-
[6573]	26/02/12	71	72	69	69	-3	-4.17	548,200	-
[6573]	26/02/10	72	74	72	72	+1	+1.41	247,200	-
[6573]	26/02/09	71	72	70	71	+1	+1.43	408,300	-
[6573]	26/02/06	72	73	70	70	-3	-4.11	593,800	-
[6573]	26/02/05	72	75	72	73	0	0.00	158,200	-
[6573]	26/02/04	77	77	73	73	-3	-3.95	416,800	-
[6573]	26/02/03	74	78	73	76	0	0.00	2,128,400	-
[6573]	26/02/02	79	79	74	76	-3	-3.80	726,000	-
[6573]	26/01/30	81	82	78	79	-2	-2.47	465,600	-
[6573]	26/01/29	82	82	80	81	-1	-1.22	251,800	-
[6573]	26/01/28	80	84	80	82	+1	+1.23	295,600	-
[6573]	26/01/27	80	81	79	81	+1	+1.25	100,700	-
[6573]	26/01/26	82	83	78	80	-2	-2.44	312,600	-
[6573]	26/01/23	82	83	81	82	0	0.00	376,400	-
[6573]	26/01/22	85	86	82	82	-2	-2.38	222,200	-
[6573]	26/01/21	84	86	81	84	0	0.00	495,400	-
[6573]	26/01/20	86	86	84	84	-3	-3.45	365,500	-
[6573]	26/01/19	89	89	86	87	-1	-1.14	375,500	-
[6573]	26/01/16	91	91	85	88	-2	-2.22	1,133,400	-
[6573]	26/01/15	90	95	87	90	-2	-2.17	2,494,900	-
[6573]	26/01/14	80	97	79	92	+12	+15.00	7,026,000	-
[6573]	26/01/13	86	87	79	80	-3	-3.61	1,097,600	-
[6573]	26/01/09	74	86	73	83	+10	+13.70	2,042,900	-
[6573]	26/01/08	73	76	73	73	0	0.00	387,400	-
[6573]	26/01/07	72	75	71	73	+1	+1.39	221,400	-
[6573]	26/01/06	73	74	72	72	0	0.00	288,600	-
[6573]	26/01/05	71	78	70	72	+3	+4.35	944,500	-
[6573]	25/12/30	68	70	68	69	0	0.00	232,000	-
[6573]	25/12/29	69	70	68	69	+1	+1.47	215,000	-
[6573]	25/12/26	72	72	68	68	-4	-5.56	1,105,800	-
[6573]	25/12/25	76	76	70	72	-1	-1.37	721,500	-
[6573]	25/12/24	69	77	69	73	+5	+7.35	1,254,700	-
[6573]	25/12/23	67	71	66	68	+2	+3.03	719,600	-
[6573]	25/12/22	68	73	65	66	-1	-1.49	721,600	-
[6573]	25/12/19	64	74	64	67	+3	+4.69	1,424,300	-
[6573]	25/12/18	67	68	62	64	-4	-5.88	977,300	-
[6573]	25/12/17	68	69	67	68	-1	-1.45	201,900	-
[6573]	25/12/16	69	70	68	69	-1	-1.43	460,400	-
[6573]	25/12/15	68	71	68	70	+2	+2.94	158,700	-
[6573]	25/12/12	67	69	67	68	+1	+1.49	332,100	-
[6573]	25/12/11	68	70	66	67	-1	-1.47	323,200	-
[6573]	25/12/10	69	70	68	68	-1	-1.45	140,100	-
[6573]	25/12/09	69	72	68	69	-2	-2.82	344,500	-
[6573]	25/12/08	70	71	69	71	+2	+2.90	208,800	-
[6573]	25/12/05	71	72	68	69	-2	-2.82	569,500	-
[6573]	25/12/04	72	73	71	71	-2	-2.74	272,300	-
[6573]	25/12/03	75	75	72	73	-1	-1.35	416,500	-
[6573]	25/12/02	77	78	74	74	-3	-3.90	221,900	-
[6573]	25/12/01	81	81	75	77	-3	-3.75	468,600	-
[6573]	25/11/28	80	82	79	80	+1	+1.27	294,800	-
[6573]	25/11/27	79	81	78	79	+1	+1.28	354,500	-
[6573]	25/11/26	79	80	78	78	0	0.00	284,900	-
[6573]	25/11/25	81	82	78	78	-2	-2.50	305,900	-
[6573]	25/11/21	78	82	75	80	-2	-2.44	572,900	-
[6573]	25/11/20	83	85	79	82	-1	-1.20	865,000	-
[6573]	25/11/19	82	85	81	83	0	0.00	514,600	-
[6573]	25/11/18	84	86	82	83	-4	-4.60	393,100	-
[6573]	25/11/17	87	88	83	87	+1	+1.16	706,100	-
[6573]	25/11/14	88	90	86	86	-2	-2.27	227,000	-
[6573]	25/11/13	92	92	88	88	-5	-5.38	410,000	-
[6573]	25/11/12	87	94	87	93	+5	+5.68	528,700	-
[6573]	25/11/11	91	91	87	88	-2	-2.22	164,500	-
[6573]	25/11/10	88	90	86	90	+1	+1.12	238,400	-
[6573]	25/11/07	89	92	88	89	-2	-2.20	318,000	-
[6573]	25/11/06	93	93	90	91	0	0.00	286,500	-
[6573]	25/11/05	95	96	90	91	-5	-5.21	928,000	-
[6573]	25/11/04	98	99	96	96	-4	-4.00	315,900	-
[6573]	25/10/31	97	100	97	100	+3	+3.09	143,400	-
[6573]	25/10/30	94	98	94	97	+3	+3.19	328,600	-
[6573]	25/10/29	98	98	94	94	-3	-3.09	232,100	-
[6573]	25/10/28	101	101	97	97	-4	-3.96	280,800	-
[6573]	25/10/27	100	103	99	101	+1	+1.00	380,100	-
[6573]	25/10/24	101	102	99	100	-1	-0.99	211,300	-
[6573]	25/10/23	104	105	101	101	-2	-1.94	242,800	-
[6573]	25/10/22	101	105	100	103	+3	+3.00	241,100	-
[6573]	25/10/21	100	103	97	100	+1	+1.01	272,300	-
[6573]	25/10/20	99	102	98	99	+1	+1.02	294,000	-
[6573]	25/10/17	99	100	95	98	-3	-2.97	671,900	-
[6573]	25/10/16	101	102	99	101	+1	+1.00	362,900	-
[6573]	25/10/15	95	104	94	100	+6	+6.38	902,700	-
[6573]	25/10/14	107	109	92	94	-18	-16.07	2,783,900	-
[6573]	25/10/10	113	115	110	112	-1	-0.88	419,500	-
[6573]	25/10/09	111	114	109	113	+2	+1.80	316,200	-
[6573]	25/10/08	109	113	106	111	+1	+0.91	598,400	-
[6573]	25/10/07	107	110	105	110	+3	+2.80	395,600	-
[6573]	25/10/06	105	109	105	107	+3	+2.88	522,000	-
[6573]	25/10/03	105	110	104	104	-2	-1.89	528,100	-
[6573]	25/10/02	108	110	105	106	0	0.00	469,300	-
[6573]	25/10/01	111	112	106	106	-6	-5.36	662,100	-
[6573]	25/09/30	112	116	108	112	0	0.00	800,400	-
[6573]	25/09/29	113	118	110	112	-2	-1.75	508,800	-
[6573]	25/09/26	116	117	114	114	-2	-1.72	491,800	-
[6573]	25/09/25	120	120	116	116	-2	-1.69	507,000	-
[6573]	25/09/24	122	122	117	118	-4	-3.28	454,300	-
[6573]	25/09/22	122	126	121	122	0	0.00	783,600	-
[6573]	25/09/19	118	122	117	122	+5	+4.27	754,200	-
[6573]	25/09/18	122	125	116	117	-6	-4.88	747,600	-
[6573]	25/09/17	121	124	117	123	+1	+0.82	525,400	-
[6573]	25/09/16	114	123	113	122	+8	+7.02	855,300	-
[6573]	25/09/12	118	119	114	114	-5	-4.20	1,064,500	-
[6573]	25/09/11	120	120	118	119	-3	-2.46	363,100	-
[6573]	25/09/10	118	122	111	122	+3	+2.52	1,620,300	-
[6573]	25/09/09	120	121	118	119	-1	-0.83	672,000	-
[6573]	25/09/08	121	122	118	120	-1	-0.83	878,900	-
[6573]	25/09/05	120	123	118	121	+1	+0.83	873,400	-