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
[7571]	26/10/29	77	78	77	78	+1.0	+1.30	258,500	2,720,295,936
[7571]	26/10/28	77	78	76	77	-1.0	-1.28	273,600	2,685,420,288
[7571]	26/10/27	78	78	77	78	0	+0.00	263,200	2,720,295,936
[7571]	26/10/26	77	78	76	78	+2.0	+2.63	326,100	2,720,295,936
[7571]	26/10/23	76	77	75	76	-1.0	-1.30	246,800	2,650,544,640
[7571]	26/10/22	77	79	74	77	-1.0	-1.28	619,200	2,685,420,288
[7571]	26/10/21	79	79	77	78	-2.0	-2.50	467,500	2,720,295,936
[7571]	26/10/20	81	81	79	80	-2.0	-2.44	270,100	2,790,046,976
[7571]	26/10/19	83	83	80	82	+1.0	+1.23	288,500	2,859,798,272
[7571]	26/10/16	79	81	79	81	+1.0	+1.25	292,000	2,824,922,624
[7571]	26/10/15	80	81	80	80	-1.0	-1.23	237,000	2,790,046,976
[7571]	26/10/14	83	83	80	81	-1.0	-1.22	237,600	2,824,922,624
[7571]	26/10/13	82	82	81	82	0	+0.00	273,100	2,859,798,272
[7571]	26/10/09	81	82	81	82	0	+0.00	298,700	2,859,798,272
[7571]	26/10/08	83	83	81	82	0	+0.00	310,000	2,859,798,272
[7571]	26/10/07	84	84	81	82	-1.0	-1.20	361,500	2,859,798,272
[7571]	26/10/06	85	85	82	83	-1.0	-1.19	394,100	2,894,673,920
[7571]	26/10/05	85	85	83	84	-2.0	-2.33	363,000	2,929,549,312
[7571]	26/10/02	87	87	85	86	0	+0.00	316,800	2,999,300,608
[7571]	26/10/01	85	86	85	86	+1.0	+1.18	290,400	2,999,300,608
[7571]	26/09/30	85	85	84	85	+1.0	+1.19	229,700	2,964,424,960
[7571]	26/09/29	84	85	84	84	-2.0	-2.33	209,400	2,929,549,312
[7571]	26/09/28	85	86	85	86	+1.0	+1.18	149,500	2,999,300,608
[7571]	26/09/25	84	85	83	85	+1.0	+1.19	224,000	2,964,424,960
[7571]	26/09/24	83	84	83	84	0	+0.00	246,500	2,929,549,312
[7571]	26/09/18	85	85	83	84	-1.0	-1.18	256,500	2,929,549,312
[7571]	26/09/17	84	85	82	85	+2.0	+2.41	310,300	2,964,424,960
[7571]	26/09/16	84	84	82	83	0	+0.00	316,300	2,894,673,920
[7571]	26/09/15	85	85	83	83	-2.0	-2.35	262,500	2,894,673,920
[7571]	26/09/14	85	85	83	85	+1.0	+1.19	284,700	2,964,424,960
[7571]	26/09/11	86	86	84	84	-3.0	-3.45	342,500	2,929,549,312
[7571]	26/09/10	87	88	86	87	0	+0.00	285,600	3,034,176,256
[7571]	26/09/09	88	89	87	87	-2.0	-2.25	337,100	3,034,176,256
[7571]	26/09/08	88	89	88	89	0	+0.00	311,200	3,103,927,296
[7571]	26/09/07	89	90	88	89	0	+0.00	309,400	3,103,927,296
[7571]	26/09/04	90	90	89	89	+1.0	+1.14	362,800	3,103,927,296
[7571]	26/09/03	89	90	88	88	-1.0	-1.12	303,000	3,069,051,648
[7571]	26/09/02	89	90	89	89	0	+0.00	321,400	3,103,927,296
[7571]	26/09/01	89	91	89	89	-2.0	-2.20	350,500	3,103,927,296
[7571]	26/08/31	91	92	89	91	0	+0.00	314,000	3,173,678,592
[7571]	26/08/28	91	93	91	91	-1.0	-1.09	241,400	3,173,678,592
[7571]	26/08/27	94	94	92	92	-1.0	-1.08	269,800	3,208,553,984
[7571]	26/08/26	89	93	89	93	+4.0	+4.49	339,500	3,243,429,632
[7571]	26/08/25	87	89	87	89	0	+0.00	203,300	3,103,927,296
[7571]	26/08/24	87	90	87	89	+2.0	+2.30	246,900	3,103,927,296
[7571]	26/08/21	87	88	85	87	0	+0.00	328,100	3,034,176,256
[7571]	26/08/20	83	89	83	87	+3.0	+3.57	311,700	3,034,176,256
[7571]	26/08/19	84	84	83	84	+2.0	+2.44	260,800	2,929,549,312
[7571]	26/08/18	83	83	82	82	-1.0	-1.20	251,400	2,859,798,272
[7571]	26/08/17	82	83	82	83	-1.0	-1.19	258,300	2,894,673,920
[7571]	26/08/14	82	84	82	84	0	+0.00	205,700	2,929,549,312
[7571]	26/08/13	83	84	82	84	+1.0	+1.20	178,900	2,929,549,312
[7571]	26/08/12	82	84	82	83	+1.0	+1.22	171,200	2,894,673,920
[7571]	26/08/10	82	83	82	82	0	+0.00	180,900	2,859,798,272
[7571]	26/08/07	82	84	82	82	-1.0	-1.20	170,300	2,859,798,272
[7571]	26/08/06	82	83	82	83	+2.0	+2.47	182,600	2,894,673,920
[7571]	26/08/05	81	82	81	81	0	+0.00	164,600	2,824,922,624
[7571]	26/08/04	82	82	81	81	-1.0	-1.22	213,500	2,824,922,624
[7571]	26/08/03	82	82	81	82	-1.0	-1.20	178,500	2,859,798,272
[7571]	26/07/31	81	83	81	83	+2.0	+2.47	225,600	2,894,673,920
[7571]	26/07/30	82	83	81	81	-1.0	-1.22	205,400	2,824,922,624
[7571]	26/07/29	83	84	82	82	-2.0	-2.38	171,900	2,859,798,272
[7571]	26/07/28	84	85	83	84	0	+0.00	221,700	2,929,549,312
[7571]	26/07/27	82	84	82	84	+2.0	+2.44	242,800	2,929,549,312
[7571]	26/07/24	83	84	82	82	-2.0	-2.38	208,900	2,859,798,272
[7571]	26/07/23	85	85	84	84	-1.0	-1.18	205,100	2,929,549,312
[7571]	26/07/22	85	86	84	85	-1.0	-1.16	197,000	2,964,424,960
[7571]	26/07/21	85	87	85	86	+3.0	+3.61	353,700	2,999,300,608
[7571]	26/07/17	85	86	82	83	-1	-1.19	326,300	-
[7571]	26/07/16	85	86	84	84	-2	-2.33	228,200	-
[7571]	26/07/15	86	87	85	86	0	0.00	230,200	-
[7571]	26/07/14	83	86	83	86	+2	+2.38	195,400	-
[7571]	26/07/13	84	85	83	84	0	0.00	226,900	-
[7571]	26/07/10	83	85	83	84	-1	-1.18	239,500	-
[7571]	26/07/09	84	85	83	85	+1	+1.19	199,800	-
[7571]	26/07/08	84	85	83	84	-2	-2.33	257,500	-
[7571]	26/07/07	86	87	85	86	0	0.00	222,400	-
[7571]	26/07/06	84	87	84	86	+1	+1.18	285,500	-
[7571]	26/07/03	83	86	83	85	+1	+1.19	203,100	-
[7571]	26/07/02	83	85	83	84	+1	+1.20	231,100	-
[7571]	26/07/01	82	84	82	83	-1	-1.19	243,600	-
[7571]	26/06/30	82	84	82	84	+2	+2.44	217,900	-
[7571]	26/06/29	80	82	80	82	+2	+2.50	188,200	-
[7571]	26/06/26	80	81	80	80	0	0.00	204,800	-
[7571]	26/06/25	80	81	79	80	+2	+2.56	252,300	-
[7571]	26/06/24	81	82	78	78	-4	-4.88	368,500	-
[7571]	26/06/23	84	84	82	82	-3	-3.53	257,900	-
[7571]	26/06/22	85	86	84	85	0	0.00	246,500	-
[7571]	26/06/19	86	87	84	85	-1	-1.16	209,900	-
[7571]	26/06/18	86	87	85	86	0	0.00	167,600	-
[7571]	26/06/17	85	86	85	86	-1	-1.15	190,300	-
[7571]	26/06/16	85	87	83	87	+3	+3.57	198,700	-
[7571]	26/06/15	85	86	84	84	-1	-1.18	221,000	-
[7571]	26/06/12	85	85	84	85	0	0.00	195,400	-
[7571]	26/06/11	85	86	84	85	-1	-1.16	265,400	-
[7571]	26/06/10	86	88	85	86	-1	-1.15	265,400	-
[7571]	26/06/09	89	89	86	87	+2	+2.35	249,700	-
[7571]	26/06/08	87	88	85	85	-4	-4.49	226,100	-
[7571]	26/06/05	87	89	87	89	0	0.00	199,500	-
[7571]	26/06/04	89	89	87	89	0	0.00	210,600	-
[7571]	26/06/03	87	89	86	89	+2	+2.30	284,000	-
[7571]	26/06/02	85	87	83	87	+1	+1.16	268,200	-
[7571]	26/06/01	88	89	85	86	-1	-1.15	224,700	-
[7571]	26/05/29	88	89	86	87	0	0.00	249,900	-
[7571]	26/05/28	87	90	87	87	-1	-1.14	321,000	-
[7571]	26/05/27	89	89	87	88	-1	-1.12	296,000	-
[7571]	26/05/26	87	89	86	89	+3	+3.49	259,300	-
[7571]	26/05/25	88	88	86	86	-1	-1.15	292,300	-
[7571]	26/05/22	89	89	87	87	-1.0	-1.14	360,700	-
[7571]	26/05/21	90	90	88	88	-2.0	-2.22	360,200	-
[7571]	26/05/20	95	95	89	90	-4.0	-4.26	376,400	-
[7571]	26/05/19	94	97	92	94	+1.0	+1.08	367,500	-
[7571]	26/05/18	94	94	90	93	-6.0	-6.06	355,900	-
[7571]	26/05/15	102	102	99	99	-2.0	-1.98	384,000	-
[7571]	26/05/14	100	102	99	101	+3.0	+3.06	363,100	-
[7571]	26/05/13	98	100	97	98	0	+0.00	202,700	-
[7571]	26/05/12	100	100	98	98	-2.0	-2.00	224,100	-
[7571]	26/05/11	98	100	98	100	+3.0	+3.09	191,200	-
[7571]	26/05/08	98	99	96	97	-1.0	-1.02	248,200	-
[7571]	26/05/07	98	99	98	98	+1.0	+1.03	229,400	-
[7571]	26/05/01	97	98	96	97	-1.0	-1.02	212,400	-
[7571]	26/04/30	96	98	96	98	0	+0.00	204,500	-
[7571]	26/04/28	97	98	96	98	+2.0	+2.08	184,100	-
[7571]	26/04/27	97	97	95	96	-1	-1.03	240,900	-
[7571]	26/04/24	98	98	96	97	-1	-1.02	214,200	-
[7571]	26/04/23	99	99	97	98	-1	-1.01	254,800	-
[7571]	26/04/22	100	100	99	99	0	0.00	231,600	-
[7571]	26/04/21	101	101	99	99	-2	-1.98	211,700	-
[7571]	26/04/20	100	101	99	101	+1	+1.00	207,700	-
[7571]	26/04/17	100	100	99	100	-1	-0.99	240,100	-
[7571]	26/04/16	99	101	99	101	+3	+3.06	264,400	-
[7571]	26/04/15	99	100	98	98	-1	-1.01	191,100	-
[7571]	26/04/14	97	99	97	99	+1	+1.02	248,500	-
[7571]	26/04/13	99	99	97	98	-1	-1.01	310,500	-
[7571]	26/04/10	101	101	99	99	-3	-2.94	340,300	-
[7571]	26/04/09	104	104	102	102	-1	-0.97	221,500	-
[7571]	26/04/08	102	103	100	103	+4	+4.04	276,400	-
[7571]	26/04/07	99	101	99	99	0	0.00	251,400	-
[7571]	26/04/06	100	100	99	99	-2	-1.98	261,200	-
[7571]	26/04/03	100	102	99	101	+1	+1.00	220,800	-
[7571]	26/04/02	103	103	100	100	-2	-1.96	267,900	-
[7571]	26/04/01	101	102	101	102	+1	+0.99	211,200	-
[7571]	26/03/31	102	102	100	101	-1	-0.98	182,200	-
[7571]	26/03/30	104	104	102	102	-2	-1.92	189,400	-
[7571]	26/03/27	106	106	103	104	-1	-0.95	255,200	-
[7571]	26/03/26	106	106	105	105	-1	-0.94	161,500	-
[7571]	26/03/25	105	107	105	106	+2	+1.92	215,800	-
[7571]	26/03/24	103	105	103	104	+3	+2.97	191,900	-
[7571]	26/03/23	104	105	101	101	-5	-4.72	349,000	-
[7571]	26/03/19	107	109	106	106	-1	-0.93	199,000	-
[7571]	26/03/18	107	108	107	107	+1	+0.94	202,600	-
[7571]	26/03/17	106	108	106	106	0	0.00	225,100	-
[7571]	26/03/16	106	106	104	106	+1	+0.95	233,800	-
[7571]	26/03/13	106	107	105	105	-2	-1.87	193,600	-
[7571]	26/03/12	108	109	106	107	-1	-0.93	210,500	-
[7571]	26/03/11	109	109	107	108	0	0.00	203,600	-
[7571]	26/03/10	109	109	108	108	+2	+1.89	220,400	-
[7571]	26/03/09	107	107	104	106	-3	-2.75	277,600	-
[7571]	26/03/06	109	110	108	109	+1	+0.93	188,200	-
[7571]	26/03/05	108	110	108	108	+3	+2.86	256,000	-
[7571]	26/03/04	107	108	103	105	-4	-3.67	447,800	-
[7571]	26/03/03	114	114	109	109	-5	-4.39	700,600	-
[7571]	26/03/02	115	115	113	114	-3	-2.56	383,500	-
[7571]	26/02/27	113	118	113	117	+4	+3.54	394,000	-
[7571]	26/02/26	114	115	113	113	-1	-0.88	395,600	-
[7571]	26/02/25	115	117	114	114	-2	-1.72	347,900	-
[7571]	26/02/24	118	124	115	116	+1	+0.87	962,700	-
[7571]	26/02/20	117	118	114	115	+1	+0.88	498,200	-
[7571]	26/02/19	115	117	113	114	-1	-0.87	348,300	-
[7571]	26/02/18	116	116	113	115	0	0.00	329,700	-
[7571]	26/02/17	119	119	115	115	-2	-1.71	219,100	-
[7571]	26/02/16	115	118	114	117	+4	+3.54	302,300	-
[7571]	26/02/13	117	117	111	113	-6	-5.04	675,700	-
[7571]	26/02/12	120	122	118	119	-1	-0.83	691,100	-
[7571]	26/02/10	115	123	115	120	+5	+4.35	922,600	-
[7571]	26/02/09	114	115	113	115	+3	+2.68	239,000	-
[7571]	26/02/06	115	115	111	112	-5	-4.27	377,500	-
[7571]	26/02/05	113	118	112	117	+5	+4.46	550,900	-
[7571]	26/02/04	114	115	111	112	+1	+0.90	299,800	-
[7571]	26/02/03	114	114	110	111	+1	+0.91	265,700	-
[7571]	26/02/02	108	112	107	110	+2	+1.85	630,100	-
[7571]	26/01/30	108	109	106	108	-1	-0.92	644,000	-
[7571]	26/01/29	112	113	108	109	-3	-2.68	854,400	-
[7571]	26/01/28	117	117	111	112	-8	-6.67	1,418,900	-
[7571]	26/01/27	124	129	117	120	+4	+3.45	3,137,400	-
[7571]	26/01/26	111	132	109	116	+9	+8.41	6,956,500	-
[7571]	26/01/23	107	108	105	107	-1	-0.93	243,100	-
[7571]	26/01/22	108	108	106	108	+1	+0.93	197,400	-
[7571]	26/01/21	109	110	106	107	-3	-2.73	324,000	-
[7571]	26/01/20	111	111	107	110	+1	+0.92	476,400	-
[7571]	26/01/19	111	112	109	109	-2	-1.80	266,100	-
[7571]	26/01/16	112	112	109	111	+1	+0.91	155,800	-
[7571]	26/01/15	110	110	107	110	+2	+1.85	263,200	-
[7571]	26/01/14	112	112	107	108	-3	-2.70	298,300	-
[7571]	26/01/13	111	112	109	111	0	0.00	217,700	-
[7571]	26/01/09	113	113	111	111	-2	-1.77	223,400	-
[7571]	26/01/08	113	113	112	113	+1	+0.89	158,800	-
[7571]	26/01/07	112	113	110	112	+1	+0.90	166,100	-
[7571]	26/01/06	110	111	109	111	+1	+0.91	219,500	-
[7571]	26/01/05	109	111	109	110	+1	+0.92	172,300	-
[7571]	25/12/30	109	110	108	109	0	0.00	134,100	-
[7571]	25/12/29	107	110	107	109	+3	+2.83	261,100	-
[7571]	25/12/26	106	107	105	106	0	0.00	326,500	-
[7571]	25/12/25	107	107	105	106	-1	-0.93	188,900	-
[7571]	25/12/24	107	108	106	107	-1	-0.93	162,800	-
[7571]	25/12/23	106	108	104	108	+2	+1.89	227,600	-
[7571]	25/12/22	106	106	103	106	0	0.00	267,500	-
[7571]	25/12/19	106	107	105	106	+3	+2.91	194,800	-
[7571]	25/12/18	103	105	103	103	-3	-2.83	246,700	-
[7571]	25/12/17	107	107	103	106	+1	+0.95	225,200	-
[7571]	25/12/16	106	106	105	105	-3	-2.78	130,600	-
[7571]	25/12/15	107	108	105	108	+4	+3.85	286,100	-
[7571]	25/12/12	107	108	104	104	-4	-3.70	432,400	-
[7571]	25/12/11	110	110	107	108	-1	-0.92	196,700	-
[7571]	25/12/10	109	110	107	109	+1	+0.93	261,000	-
[7571]	25/12/09	109	110	107	108	-2	-1.82	200,200	-
[7571]	25/12/08	108	111	106	110	+2	+1.85	280,900	-
[7571]	25/12/05	111	112	107	108	-3	-2.70	426,800	-
[7571]	25/12/04	111	113	110	111	-1	-0.89	173,300	-
[7571]	25/12/03	112	115	111	112	0	0.00	266,900	-
[7571]	25/12/02	119	120	111	112	-6	-5.08	314,000	-
[7571]	25/12/01	120	121	116	118	-2	-1.67	284,900	-
[7571]	25/11/28	116	120	116	120	+5	+4.35	218,300	-
[7571]	25/11/27	113	116	112	115	+2	+1.77	324,000	-
[7571]	25/11/26	110	113	110	113	+4	+3.67	286,800	-
[7571]	25/11/25	113	115	109	109	-3	-2.68	254,500	-
[7571]	25/11/21	110	114	109	112	+1	+0.90	293,700	-
[7571]	25/11/20	113	113	109	111	-1	-0.89	325,000	-
[7571]	25/11/19	111	116	110	112	-1	-0.88	253,800	-
[7571]	25/11/18	115	117	111	113	0	0.00	380,400	-
[7571]	25/11/17	114	116	109	113	+1	+0.89	378,000	-
[7571]	25/11/14	116	117	111	112	-13	-10.40	685,700	-
[7571]	25/11/13	127	127	123	125	0	0.00	342,000	-
[7571]	25/11/12	121	129	121	125	+3	+2.46	488,800	-
[7571]	25/11/11	122	124	119	122	+2	+1.67	223,600	-
[7571]	25/11/10	121	121	120	120	+2	+1.69	132,100	-
[7571]	25/11/07	119	121	117	118	-1	-0.84	179,200	-
[7571]	25/11/06	124	124	119	119	-3	-2.46	160,000	-
[7571]	25/11/05	121	123	118	122	-1	-0.81	272,600	-
[7571]	25/11/04	120	124	120	123	+1	+0.82	169,000	-
[7571]	25/10/31	121	122	120	122	+1	+0.83	144,400	-
[7571]	25/10/30	118	121	117	121	+4	+3.42	145,200	-
[7571]	25/10/29	120	120	116	117	-2	-1.68	214,400	-
[7571]	25/10/28	124	124	119	119	-4	-3.25	172,000	-
[7571]	25/10/27	123	126	122	123	+2	+1.65	255,800	-
[7571]	25/10/24	122	124	119	121	-1	-0.82	238,900	-
[7571]	25/10/23	124	125	122	122	-4	-3.17	288,200	-
[7571]	25/10/22	122	126	122	126	+3	+2.44	315,500	-
[7571]	25/10/21	121	126	121	123	+1	+0.82	341,000	-
[7571]	25/10/20	119	124	118	122	+5	+4.27	352,100	-
[7571]	25/10/17	118	118	115	117	-1	-0.85	250,600	-
[7571]	25/10/16	119	119	117	118	+2	+1.72	257,300	-
[7571]	25/10/15	114	118	114	116	+3	+2.65	277,200	-
[7571]	25/10/14	113	116	109	113	-3	-2.59	487,900	-
[7571]	25/10/10	116	120	115	116	-1	-0.85	323,200	-
[7571]	25/10/09	118	120	116	117	0	0.00	397,000	-
[7571]	25/10/08	117	119	116	117	-1	-0.85	362,700	-
[7571]	25/10/07	121	122	115	118	+1	+0.85	278,900	-
[7571]	25/10/06	119	121	115	117	+3	+2.63	604,300	-
[7571]	25/10/03	118	119	109	114	-5	-4.20	1,154,700	-
[7571]	25/10/02	118	121	117	119	+1	+0.85	373,800	-
[7571]	25/10/01	120	120	116	118	-4	-3.28	582,700	-
[7571]	25/09/30	120	125	120	122	-1	-0.81	493,900	-
[7571]	25/09/29	125	126	123	123	-1	-0.81	330,700	-
[7571]	25/09/26	125	127	122	124	-2	-1.59	473,900	-
[7571]	25/09/25	129	131	126	126	-3	-2.33	354,300	-
[7571]	25/09/24	130	130	127	129	-1	-0.77	477,300	-
[7571]	25/09/22	131	132	129	130	+4	+3.17	311,400	-
[7571]	25/09/19	128	130	126	126	+2	+1.61	543,900	-
[7571]	25/09/18	129	129	122	124	-5	-3.88	720,800	-
[7571]	25/09/17	128	132	127	129	-1	-0.77	340,500	-
[7571]	25/09/16	128	131	126	130	+1	+0.78	429,300	-
[7571]	25/09/12	131	131	128	129	-2	-1.53	315,600	-
[7571]	25/09/11	133	134	130	131	-2	-1.50	539,800	-
[7571]	25/09/10	133	134	129	133	0	0.00	615,600	-
[7571]	25/09/09	136	136	132	133	-4	-2.92	564,300	-
[7571]	25/09/08	134	138	133	137	+2	+1.48	492,200	-
[7571]	25/09/05	132	137	132	135	+6	+4.65	710,800	-