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
[6574]	26/10/29	1,030	1,120	1,003	1,120	+1,023	+1054.639175	261,400	558,472,232,960
[6574]	26/10/28	89	110	89	97	+5	+5.434783	3,814,500	48,367,681,536
[6574]	26/10/27	92	94	90	92	-2	-2.12766	1,304,400	45,874,503,680
[6574]	26/10/26	99	100	94	94	-3	-3.092784	638,100	46,871,773,184
[6574]	26/10/23	102	102	94	97	-6	-5.825243	1,668,800	48,367,681,536
[6574]	26/10/22	102	108	102	103	0	0	501,400	51,359,498,240
[6574]	26/10/21	101	105	101	103	+2	+1.980198	470,100	51,359,498,240
[6574]	26/10/20	111	113	99	101	-15	-12.931034	2,056,200	50,362,224,640
[6574]	26/10/19	121	121	116	116	-10	-7.936508	746,400	57,841,766,400
[6574]	26/10/16	125	129	122	126	0	0	766,000	62,828,122,112
[6574]	26/10/15	132	132	125	126	-6	-4.545455	933,500	62,828,122,112
[6574]	26/10/14	135	138	131	132	-1	-0.75188	1,724,300	65,819,938,816
[6574]	26/10/13	131	135	130	133	+2	+1.526718	1,093,200	66,318,573,568
[6574]	26/10/09	128	132	128	131	+1	+0.769231	543,300	65,321,304,064
[6574]	26/10/08	130	132	126	130	-1	-0.763359	778,600	64,822,669,312
[6574]	26/10/07	125	133	124	131	+7	+5.645161	2,465,200	65,321,304,064
[6574]	26/10/06	123	129	119	124	+1	+0.813008	1,354,700	61,830,852,608
[6574]	26/10/05	121	125	120	123	-1	-0.806452	702,400	61,332,217,856
[6574]	26/10/02	124	127	123	124	-1	-0.8	792,900	61,830,852,608
[6574]	26/10/01	128	130	125	125	-4	-3.100775	687,200	62,329,487,360
[6574]	26/09/30	121	131	120	129	+9	+7.5	1,777,200	64,324,030,464
[6574]	26/09/29	119	121	116	120	0	0	404,000	59,836,309,504
[6574]	26/09/28	123	123	120	120	-3	-2.439024	349,600	59,836,309,504
[6574]	26/09/25	124	124	121	123	-1	-0.806452	329,600	61,332,217,856
[6574]	26/09/24	123	124	119	124	+1	+0.813008	685,400	61,830,852,608
[6574]	26/09/18	117	123	116	123	+6	+5.128205	893,200	61,332,217,856
[6574]	26/09/17	117	118	116	117	0	0	226,300	58,340,401,152
[6574]	26/09/16	117	118	115	117	+3	+2.631579	588,800	58,340,401,152
[6574]	26/09/15	115	116	113	114	0	0	286,900	56,844,492,800
[6574]	26/09/14	111	115	111	114	+3	+2.702703	540,200	56,844,492,800
[6574]	26/09/11	111	112	104	111	-1	-0.892857	977,300	55,348,584,448
[6574]	26/09/10	111	113	111	112	0	0	212,100	55,847,223,296
[6574]	26/09/09	117	119	112	112	-5	-4.273504	894,800	55,847,223,296
[6574]	26/09/08	119	121	117	117	-3	-2.5	327,600	58,340,401,152
[6574]	26/09/07	122	122	119	120	-1	-0.826446	509,500	59,836,309,504
[6574]	26/09/04	123	126	120	121	-1	-0.819672	930,700	60,334,944,256
[6574]	26/09/03	121	125	121	122	0	0	757,300	60,833,579,008
[6574]	26/09/02	120	122	118	122	+2	+1.666667	526,100	60,833,579,008
[6574]	26/09/01	120	123	119	120	-1	-0.826446	892,200	59,836,309,504
[6574]	26/08/31	118	122	115	121	+7	+6.140351	1,624,800	60,334,944,256
[6574]	26/08/28	111	117	111	114	+3	+2.702703	957,700	56,844,492,800
[6574]	26/08/27	111	115	109	111	-1	-0.892857	990,200	55,348,584,448
[6574]	26/08/26	118	120	112	112	-7	-5.882353	1,371,500	55,847,223,296
[6574]	26/08/25	121	123	117	119	-7	-5.555556	3,117,000	59,337,670,656
[6574]	26/08/24	116	140	115	126	+12	+10.526316	14,444,900	62,828,122,112
[6574]	26/08/21	116	118	110	114	-2	-1.724138	1,715,300	56,844,492,800
[6574]	26/08/20	110	117	108	116	+7	+6.422018	1,720,000	57,841,766,400
[6574]	26/08/19	110	114	107	109	-2	-1.801802	1,079,700	54,351,314,944
[6574]	26/08/18	108	118	107	111	0	0	3,378,900	55,348,584,448
[6574]	26/08/17	105	114	105	111	+8	+7.76699	3,657,800	55,348,584,448
[6574]	26/08/14	98	105	95	103	+4	+4.040404	4,262,800	51,359,498,240
[6574]	26/08/13	98	100	97	99	+2	+2.061856	1,017,100	49,364,955,136
[6574]	26/08/12	96	99	95	97	+2	+2.105263	883,700	48,367,681,536
[6574]	26/08/10	93	96	92	95	+2	+2.150538	590,700	47,370,412,032
[6574]	26/08/07	91	94	91	93	0	0	387,700	46,373,138,432
[6574]	26/08/06	94	95	92	93	-2	-2.105263	526,400	46,373,138,432
[6574]	26/08/05	89	96	89	95	+4	+4.395604	1,371,900	47,370,412,032
[6574]	26/08/04	87	92	87	91	+2	+2.247191	827,100	45,375,868,928
[6574]	26/08/03	86	90	83	89	+2	+2.298851	1,344,000	44,378,595,328
[6574]	26/07/31	85	88	85	87	+3	+3.571429	453,200	43,381,321,728
[6574]	26/07/30	84	86	84	84	0	0	306,100	41,885,417,472
[6574]	26/07/29	87	87	84	84	-2	-2.325581	501,600	41,885,417,472
[6574]	26/07/28	88	89	86	86	-3	-3.370787	434,800	42,882,686,976
[6574]	26/07/27	89	90	88	89	+2	+2.298851	220,900	44,378,595,328
[6574]	26/07/24	89	91	86	87	-1	-1.136364	1,463,700	43,381,321,728
[6574]	26/07/23	88	90	87	88	0	0	187,600	43,879,960,576
[6574]	26/07/22	88	92	87	88	-1	-1.123596	820,300	43,879,960,576
[6574]	26/07/21	87	90	84	89	+4	+4.705882	464,600	44,378,595,328
[6574]	26/07/17	90	91	84	85	-5	-5.555556	1,011,200	-
[6574]	26/07/16	91	93	89	90	-2	-2.173913	444,000	-
[6574]	26/07/15	89	93	87	92	+3	+3.370787	923,100	-
[6574]	26/07/14	87	90	87	89	+1	+1.136364	458,200	-
[6574]	26/07/13	88	91	87	88	-1	-1.123596	866,000	-
[6574]	26/07/10	88	89	87	89	+2	+2.298851	315,400	-
[6574]	26/07/09	86	89	86	87	0	0	196,800	-
[6574]	26/07/08	89	90	86	87	-4	-4.395604	1,096,400	-
[6574]	26/07/07	92	93	89	91	-1	-1.086957	631,100	-
[6574]	26/07/06	90	94	89	92	+2	+2.222222	1,368,200	-
[6574]	26/07/03	88	91	87	90	+3	+3.448276	1,163,500	-
[6574]	26/07/02	84	89	84	87	+1	+1.162791	664,800	-
[6574]	26/07/01	86	86	84	86	-2	-2.272727	651,200	-
[6574]	26/06/30	87	89	86	88	+1	+1.149425	583,900	-
[6574]	26/06/29	84	89	84	87	+3	+3.571429	892,300	-
[6574]	26/06/26	85	85	82	84	-1	-1.176471	599,300	-
[6574]	26/06/25	86	87	84	85	+1	+1.190476	606,900	-
[6574]	26/06/24	85	87	84	84	-1	-1.176471	462,200	-
[6574]	26/06/23	86	87	84	85	-3	-3.409091	795,300	-
[6574]	26/06/22	84	91	84	88	+5	+6.024096	1,123,200	-
[6574]	26/06/19	88	88	83	83	-6	-6.741573	922,400	-
[6574]	26/06/18	86	90	85	89	+3	+3.488372	797,000	-
[6574]	26/06/17	87	88	85	86	-2	-2.272727	468,400	-
[6574]	26/06/16	82	88	78	88	+5	+6.024096	3,229,000	-
[6574]	26/06/15	85	86	81	83	-2	-2.352941	1,166,100	-
[6574]	26/06/12	85	86	80	85	+1	+1.190476	1,136,700	-
[6574]	26/06/11	83	85	80	84	+2	+2.439024	1,725,500	-
[6574]	26/06/10	84	84	80	82	-3	-3.529412	1,415,800	-
[6574]	26/06/09	86	87	83	85	0	0	1,028,200	-
[6574]	26/06/08	88	89	84	85	-4	-4.494382	1,512,400	-
[6574]	26/06/05	89	92	88	89	+1	+1.136364	1,089,700	-
[6574]	26/06/04	86	91	86	88	0	0	1,182,600	-
[6574]	26/06/03	90	90	83	88	-2	-2.222222	1,855,500	-
[6574]	26/06/02	92	94	89	90	-3	-3.225806	2,787,900	-
[6574]	26/06/01	107	109	91	93	-9	-8.823529	6,368,900	-
[6574]	26/05/29	102	104	101	102	+1	+0.990099	474,100	-
[6574]	26/05/28	100	102	99	101	+2	+2.020202	1,083,300	-
[6574]	26/05/27	103	103	99	99	-3	-2.941176	849,800	-
[6574]	26/05/26	108	108	99	102	-8	-7.272727	2,748,700	-
[6574]	26/05/25	103	112	101	110	+11	+11.111111	4,637,100	-
[6574]	26/05/22	105	105	97	99	-8	-7.476636	3,631,800	-
[6574]	26/05/21	101	107	97	107	+7	+7	1,870,900	-
[6574]	26/05/20	109	109	97	100	-9	-8.256881	3,749,300	-
[6574]	26/05/19	96	112	94	109	+13	+13.541667	4,670,100	-
[6574]	26/05/18	102	108	91	96	+4	+4.347826	5,690,700	-
[6574]	26/05/15	102	103	89	92	-9	-8.910891	3,305,100	-
[6574]	26/05/14	102	104	100	101	-4	-3.809524	793,200	-
[6574]	26/05/13	101	106	100	105	+3	+2.941176	613,100	-
[6574]	26/05/12	107	109	102	102	-5	-4.672897	1,081,700	-
[6574]	26/05/11	106	109	105	107	+1	+0.943396	592,900	-
[6574]	26/05/08	102	108	102	106	+2	+1.923077	1,175,700	-
[6574]	26/05/07	102	105	101	104	+2	+1.960784	727,800	-
[6574]	26/05/01	99	104	99	102	+3	+3.030303	815,000	-
[6574]	26/04/30	102	102	98	99	-3	-2.941176	1,468,300	-
[6574]	26/04/28	102	104	101	102	-1	-0.970874	810,600	-
[6574]	26/04/27	104	106	102	103	-2	-1.904762	817,600	-
[6574]	26/04/24	106	106	104	105	0	0	506,700	-
[6574]	26/04/23	107	108	103	105	-4	-3.669725	1,275,400	-
[6574]	26/04/22	110	110	106	109	-2	-1.801802	1,429,100	-
[6574]	26/04/21	113	114	109	111	-2	-1.769912	860,800	-
[6574]	26/04/20	110	114	110	113	+3	+2.727273	701,300	-
[6574]	26/04/17	112	114	109	110	-2	-1.785714	1,284,800	-
[6574]	26/04/16	110	114	110	112	+3	+2.752294	953,400	-
[6574]	26/04/15	111	112	109	109	-2	-1.801802	412,300	-
[6574]	26/04/14	110	113	109	111	+1	+0.909091	613,300	-
[6574]	26/04/13	108	110	106	110	+2	+1.851852	677,700	-
[6574]	26/04/10	114	115	108	108	-5	-4.424779	1,586,100	-
[6574]	26/04/09	116	117	111	113	-3	-2.586207	868,700	-
[6574]	26/04/08	112	119	111	116	+8	+7.407407	2,710,500	-
[6574]	26/04/07	112	114	107	108	-4	-3.571429	2,098,400	-
[6574]	26/04/06	113	114	111	112	-1	-0.884956	737,800	-
[6574]	26/04/03	115	117	113	113	0	0	501,600	-
[6574]	26/04/02	117	120	113	113	-4	-3.418803	975,800	-
[6574]	26/04/01	114	119	114	117	+6	+5.405405	800,400	-
[6574]	26/03/31	115	117	111	111	-5	-4.310345	1,354,300	-
[6574]	26/03/30	116	117	114	116	-1	-0.854701	544,500	-
[6574]	26/03/27	116	121	115	117	0	0	1,215,800	-
[6574]	26/03/26	121	122	117	117	-3	-2.5	711,700	-
[6574]	26/03/25	118	122	118	120	+3	+2.564103	408,200	-
[6574]	26/03/24	120	121	115	117	+1	+0.862069	809,000	-
[6574]	26/03/23	118	126	116	116	-7	-5.691057	1,307,400	-
[6574]	26/03/19	125	126	121	123	-6	-4.651163	930,300	-
[6574]	26/03/18	128	129	123	129	+3	+2.380952	1,073,400	-
[6574]	26/03/17	125	129	123	126	+3	+2.439024	1,629,900	-
[6574]	26/03/16	123	124	121	123	+2	+1.652893	804,100	-
[6574]	26/03/13	122	124	120	121	+1	+0.833333	854,400	-
[6574]	26/03/12	123	125	120	120	-6	-4.761905	970,200	-
[6574]	26/03/11	122	131	122	126	+3	+2.439024	2,100,600	-
[6574]	26/03/10	121	123	120	123	+5	+4.237288	887,400	-
[6574]	26/03/09	115	119	114	118	-4	-3.278689	1,280,400	-
[6574]	26/03/06	126	126	120	122	-6	-4.6875	1,621,100	-
[6574]	26/03/05	126	132	126	128	+7	+5.785124	2,032,100	-
[6574]	26/03/04	122	127	119	121	-6	-4.724409	1,709,300	-
[6574]	26/03/03	123	132	122	127	+5	+4.098361	3,030,200	-
[6574]	26/03/02	123	124	121	122	-4	-3.174603	904,200	-
[6574]	26/02/27	122	127	121	126	+4	+3.278689	1,286,800	-
[6574]	26/02/26	120	123	120	122	+3	+2.521008	865,500	-
[6574]	26/02/25	121	123	118	119	0	0	1,017,300	-
[6574]	26/02/24	122	122	117	119	-5	-4.032258	1,464,100	-
[6574]	26/02/20	127	128	123	124	-6	-4.615385	1,313,100	-
[6574]	26/02/19	132	133	126	130	-2	-1.515152	1,914,400	-
[6574]	26/02/18	135	135	131	132	-4	-2.941176	1,664,800	-
[6574]	26/02/17	145	147	132	136	-13	-8.724832	4,483,800	-
[6574]	26/02/16	145	154	137	149	+19	+14.615385	11,316,000	-
[6574]	26/02/13	125	131	124	130	+3	+2.362205	2,070,000	-
[6574]	26/02/12	127	129	124	127	0	0	1,495,200	-
[6574]	26/02/10	125	127	124	127	+3	+2.419355	962,300	-
[6574]	26/02/09	128	128	121	124	0	0	1,350,600	-
[6574]	26/02/06	126	126	118	124	-5	-3.875969	1,861,900	-
[6574]	26/02/05	124	133	122	129	+7	+5.737705	3,119,200	-
[6574]	26/02/04	120	124	119	122	+5	+4.273504	1,377,400	-
[6574]	26/02/03	118	119	115	117	+3	+2.631579	1,243,900	-
[6574]	26/02/02	117	117	112	114	-5	-4.201681	2,203,600	-
[6574]	26/01/30	123	123	118	119	-5	-4.032258	1,418,600	-
[6574]	26/01/29	125	128	123	124	-2	-1.587302	931,600	-
[6574]	26/01/28	133	133	124	126	-7	-5.263158	1,949,100	-
[6574]	26/01/27	134	138	129	133	+9	+7.258065	3,463,800	-
[6574]	26/01/26	127	127	123	124	-5	-3.875969	1,658,700	-
[6574]	26/01/23	130	131	128	129	+1	+0.78125	1,204,400	-
[6574]	26/01/22	132	133	128	128	-3	-2.290076	1,715,200	-
[6574]	26/01/21	132	133	127	131	-5	-3.676471	2,915,100	-
[6574]	26/01/20	137	138	134	136	-2	-1.449275	1,355,000	-
[6574]	26/01/19	138	140	133	138	-1	-0.719424	2,275,000	-
[6574]	26/01/16	143	144	135	139	-3	-2.112676	3,877,000	-
[6574]	26/01/15	141	148	133	142	+2	+1.428571	8,582,200	-
[6574]	26/01/14	131	145	130	140	+7	+5.263158	6,855,100	-
[6574]	26/01/13	145	168	133	133	-3	-2.205882	18,819,800	-
[6574]	26/01/09	132	146	129	136	+6	+4.615385	8,642,500	-
[6574]	26/01/08	135	135	127	130	-6	-4.411765	4,395,800	-
[6574]	26/01/07	129	146	128	136	+14	+11.47541	13,141,500	-
[6574]	26/01/06	125	129	120	122	+1	+0.826446	3,766,500	-
[6574]	26/01/05	118	125	118	121	+9	+8.035714	5,250,000	-
[6574]	25/12/30	115	115	108	112	-4	-3.448276	2,682,100	-
[6574]	25/12/29	117	119	112	116	-1	-0.854701	3,215,600	-
[6574]	25/12/26	109	118	107	117	+11	+10.377358	5,780,300	-
[6574]	25/12/25	105	107	104	106	+2	+1.923077	1,996,500	-
[6574]	25/12/24	114	115	102	104	-10	-8.77193	5,054,500	-
[6574]	25/12/23	112	121	109	114	+2	+1.785714	3,580,600	-
[6574]	25/12/22	105	113	104	112	+9	+8.737864	3,939,500	-
[6574]	25/12/19	102	106	101	103	0	0	2,278,200	-
[6574]	25/12/18	106	109	100	103	-2	-1.904762	2,713,800	-
[6574]	25/12/17	108	116	103	105	+1	+0.961538	5,560,400	-
[6574]	25/12/16	108	110	104	104	-6	-5.454545	2,069,700	-
[6574]	25/12/15	101	112	97	110	+8	+7.843137	2,959,100	-
[6574]	25/12/12	103	105	100	102	-2	-1.923077	1,116,700	-
[6574]	25/12/11	107	108	103	104	-1	-0.952381	1,421,600	-
[6574]	25/12/10	105	108	103	105	+3	+2.941176	1,761,800	-
[6574]	25/12/09	100	104	100	102	+2	+2	1,359,500	-
[6574]	25/12/08	105	106	99	100	-3	-2.912621	1,864,200	-
[6574]	25/12/05	109	110	101	103	-5	-4.62963	2,042,600	-
[6574]	25/12/04	109	112	108	108	0	0	746,100	-
[6574]	25/12/03	112	113	108	108	-2	-1.818182	1,158,400	-
[6574]	25/12/02	115	115	108	110	-4	-3.508772	1,092,500	-
[6574]	25/12/01	123	123	113	114	-6	-5	1,534,100	-
[6574]	25/11/28	118	123	115	120	+2	+1.694915	1,602,400	-
[6574]	25/11/27	111	120	111	118	+9	+8.256881	2,888,600	-
[6574]	25/11/26	107	109	102	109	+1	+0.925926	2,452,800	-
[6574]	25/11/25	115	118	106	108	-16	-12.903226	4,507,700	-
[6574]	25/11/21	113	128	111	124	+9	+7.826087	4,736,900	-
[6574]	25/11/20	113	118	111	115	+4	+3.603604	1,837,100	-
[6574]	25/11/19	111	113	108	111	+3	+2.777778	2,242,600	-
[6574]	25/11/18	110	119	104	108	+1	+0.934579	4,043,800	-
[6574]	25/11/17	107	110	102	107	-5	-4.464286	4,382,800	-
[6574]	25/11/14	118	123	111	112	-11	-8.943089	6,345,100	-
[6574]	25/11/13	134	135	116	123	-16	-11.510791	8,022,800	-
[6574]	25/11/12	127	142	124	139	+12	+9.448819	4,128,900	-
[6574]	25/11/11	126	129	122	127	-2	-1.550388	2,350,300	-
[6574]	25/11/10	119	129	119	129	+10	+8.403361	3,074,500	-
[6574]	25/11/07	116	122	113	119	+1	+0.847458	3,357,200	-
[6574]	25/11/06	125	125	117	118	-2	-1.666667	2,038,900	-
[6574]	25/11/05	128	128	111	120	-11	-8.396947	6,927,900	-
[6574]	25/11/04	152	152	131	131	-21	-13.815789	4,940,600	-
[6574]	25/10/31	153	156	150	152	-1	-0.653595	1,861,900	-
[6574]	25/10/30	160	160	150	153	-5	-3.164557	3,082,000	-
[6574]	25/10/29	159	161	154	158	-1	-0.628931	2,056,900	-
[6574]	25/10/28	181	181	159	159	-21	-11.666667	3,508,800	-
[6574]	25/10/27	193	194	180	180	-8	-4.255319	3,614,100	-
[6574]	25/10/24	186	189	174	188	+3	+1.621622	3,898,700	-
[6574]	25/10/23	191	208	181	185	-14	-7.035176	7,075,400	-
[6574]	25/10/22	168	200	166	199	+31	+18.452381	13,722,700	-
[6574]	25/10/21	157	175	153	168	+11	+7.006369	4,828,400	-
[6574]	25/10/20	156	166	150	157	+9	+6.081081	2,787,800	-
[6574]	25/10/17	149	150	145	148	-6	-3.896104	2,152,000	-
[6574]	25/10/16	155	161	150	154	-1	-0.645161	2,180,900	-
[6574]	25/10/15	155	159	152	155	-1	-0.641026	2,172,100	-
[6574]	25/10/14	164	175	153	156	-13	-7.692308	4,504,100	-
[6574]	25/10/10	185	193	169	169	-16	-8.648649	9,442,800	-
[6574]	25/10/09	191	194	185	185	-10	-5.128205	2,201,900	-
[6574]	25/10/08	205	205	195	195	-8	-3.940887	2,873,400	-
[6574]	25/10/07	210	218	198	203	-9	-4.245283	4,990,600	-
[6574]	25/10/06	216	218	198	212	-6	-2.752294	3,493,500	-
[6574]	25/10/03	191	218	191	218	+28	+14.736842	6,164,000	-
[6574]	25/10/02	197	209	190	190	-10	-5	2,490,800	-
[6574]	25/10/01	210	211	198	200	-12	-5.660377	2,079,600	-
[6574]	25/09/30	209	216	201	212	+3	+1.435407	2,666,300	-
[6574]	25/09/29	202	209	197	209	-6	-2.790698	2,181,100	-
[6574]	25/09/26	199	215	192	215	+11	+5.392157	3,580,300	-
[6574]	25/09/25	220	221	203	204	-22	-9.734513	3,433,400	-
[6574]	25/09/24	236	238	223	226	-10	-4.237288	3,387,800	-
[6574]	25/09/22	240	257	232	236	-6	-2.479339	4,543,100	-
[6574]	25/09/19	230	267	227	242	+16	+7.079646	10,190,900	-
[6574]	25/09/18	247	251	224	226	-29	-11.372549	5,170,900	-
[6574]	25/09/17	237	275	236	255	+19	+8.050847	15,723,500	-
[6574]	25/09/16	236	249	226	236	+12	+5.357143	9,271,100	-
[6574]	25/09/12	250	259	219	224	-30	-11.811024	7,493,700	-
[6574]	25/09/11	278	283	238	254	-54	-17.532468	11,480,100	-
[6574]	25/09/10	334	351	298	308	-10	-3.144654	24,654,800	-
[6574]	25/09/09	318	318	318	318	+80	+33.613445	389,300	-
[6574]	25/09/08	238	238	238	238	+50	+26.595745	234,500	-
[6574]	25/09/05	204	209	182	188	-15	-7.389163	4,992,300	-