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
[2586]	26/10/29	49	50	48	49	+1.0	+2.08	504,000	5,549,963,264
[2586]	26/10/28	50	51	46	48	-3.0	-5.88	1,118,600	5,436,698,624
[2586]	26/10/27	50	51	49	51	+1.0	+2.00	543,300	5,776,492,032
[2586]	26/10/26	49	51	49	50	+1.0	+2.04	396,000	5,663,227,392
[2586]	26/10/23	50	51	47	49	-1.0	-2.00	1,396,200	5,549,963,264
[2586]	26/10/22	52	53	50	50	-3.0	-5.66	663,100	5,663,227,392
[2586]	26/10/21	51	54	51	53	+2.0	+3.92	538,800	6,003,021,312
[2586]	26/10/20	54	54	51	51	-3.0	-5.56	460,900	5,776,492,032
[2586]	26/10/19	53	55	52	54	+1.0	+1.89	397,700	6,116,285,952
[2586]	26/10/16	52	55	52	53	+1.0	+1.92	756,900	6,003,021,312
[2586]	26/10/15	53	55	51	52	-1.0	-1.89	1,558,600	5,889,756,672
[2586]	26/10/14	55	56	53	53	-2.0	-3.64	632,500	6,003,021,312
[2586]	26/10/13	54	55	53	55	+1.0	+1.85	607,700	6,229,550,592
[2586]	26/10/09	54	55	53	54	0	+0.00	663,800	6,116,285,952
[2586]	26/10/08	57	57	54	54	-4.0	-6.90	1,150,200	6,116,285,952
[2586]	26/10/07	58	59	57	58	0	+0.00	375,600	6,569,344,000
[2586]	26/10/06	56	58	56	58	+1.0	+1.75	393,800	6,569,344,000
[2586]	26/10/05	59	60	56	57	-1.0	-1.72	1,018,500	6,456,079,360
[2586]	26/10/02	60	61	58	58	-2.0	-3.33	669,400	6,569,344,000
[2586]	26/10/01	60	61	58	60	-1.0	-1.64	1,135,400	6,795,873,280
[2586]	26/09/30	60	61	60	61	+1.0	+1.67	299,300	6,909,137,920
[2586]	26/09/29	62	62	60	60	-2.0	-3.23	984,900	6,795,873,280
[2586]	26/09/28	61	63	61	62	0	+0.00	434,900	7,022,402,048
[2586]	26/09/25	62	65	61	62	+2.0	+3.33	1,138,500	7,022,402,048
[2586]	26/09/24	63	64	60	60	-4.0	-6.25	1,983,500	6,795,873,280
[2586]	26/09/18	66	66	64	64	-2.0	-3.03	960,400	7,248,931,328
[2586]	26/09/17	68	68	65	66	-2.0	-2.94	1,512,300	7,475,460,608
[2586]	26/09/16	68	69	68	68	-1.0	-1.45	362,600	7,701,989,376
[2586]	26/09/15	69	70	68	69	0	+0.00	420,100	7,815,254,016
[2586]	26/09/14	69	70	68	69	-1.0	-1.43	652,500	7,815,254,016
[2586]	26/09/11	71	71	69	70	-2.0	-2.78	746,400	7,928,518,656
[2586]	26/09/10	72	73	71	72	-1.0	-1.37	551,400	8,155,047,936
[2586]	26/09/09	73	75	72	73	-2.0	-2.67	807,300	8,268,312,064
[2586]	26/09/08	71	77	71	75	+4.0	+5.63	2,038,100	8,494,841,344
[2586]	26/09/07	72	73	71	71	-2.0	-2.74	912,600	8,041,783,296
[2586]	26/09/04	74	75	73	73	-1.0	-1.35	658,700	8,268,312,064
[2586]	26/09/03	76	76	74	74	-2.0	-2.63	923,700	8,381,576,704
[2586]	26/09/02	77	77	75	76	-1.0	-1.30	680,500	8,608,105,472
[2586]	26/09/01	78	78	77	77	-1.0	-1.28	181,000	8,721,370,112
[2586]	26/08/31	78	79	77	78	0	+0.00	462,500	8,834,634,752
[2586]	26/08/28	79	80	78	78	0	+0.00	758,100	8,834,634,752
[2586]	26/08/27	78	79	78	78	0	+0.00	298,400	8,834,634,752
[2586]	26/08/26	78	80	78	78	0	+0.00	651,200	8,834,634,752
[2586]	26/08/25	78	80	78	78	0	+0.00	792,900	8,834,634,752
[2586]	26/08/24	79	81	78	78	-2.0	-2.50	972,800	8,834,634,752
[2586]	26/08/21	79	81	78	80	0	+0.00	1,283,800	9,061,164,032
[2586]	26/08/20	79	81	78	80	+2.0	+2.56	1,079,000	9,061,164,032
[2586]	26/08/19	79	81	78	78	-2.0	-2.50	853,700	8,834,634,752
[2586]	26/08/18	83	84	79	80	-2.0	-2.44	1,878,500	9,061,164,032
[2586]	26/08/17	77	85	76	82	-10.0	-10.87	4,384,800	9,287,693,312
[2586]	26/08/14	92	94	91	92	0	+0.00	1,141,100	10,420,338,688
[2586]	26/08/13	92	94	92	92	0	+0.00	408,100	10,420,338,688
[2586]	26/08/12	92	93	91	92	-1.0	-1.08	617,600	10,420,338,688
[2586]	26/08/10	93	95	92	93	0	+0.00	408,000	10,533,603,328
[2586]	26/08/07	96	97	92	93	-3.0	-3.12	1,140,800	10,533,603,328
[2586]	26/08/06	95	98	94	96	+1.0	+1.05	497,500	10,873,397,248
[2586]	26/08/05	96	98	95	95	0	+0.00	363,800	10,760,132,608
[2586]	26/08/04	96	98	94	95	-1.0	-1.04	542,400	10,760,132,608
[2586]	26/08/03	93	98	92	96	+3.0	+3.23	1,079,200	10,873,397,248
[2586]	26/07/31	92	95	92	93	+2.0	+2.20	510,700	10,533,603,328
[2586]	26/07/30	92	94	91	91	-2.0	-2.15	819,800	10,307,074,048
[2586]	26/07/29	94	107	93	93	+2.0	+2.20	7,011,400	10,533,603,328
[2586]	26/07/28	92	94	90	91	-2.0	-2.15	820,300	10,307,074,048
[2586]	26/07/27	93	94	91	93	+1.0	+1.09	896,600	10,533,603,328
[2586]	26/07/24	93	94	90	92	-1.0	-1.08	750,800	10,420,338,688
[2586]	26/07/23	94	95	92	93	+1.0	+1.09	489,800	10,533,603,328
[2586]	26/07/22	94	95	92	92	-2.0	-2.13	716,400	10,420,338,688
[2586]	26/07/21	93	97	93	94	+2.0	+2.17	963,700	10,646,867,968
[2586]	26/07/17	100	100	92	92	-8	-8.00	2,254,300	-
[2586]	26/07/16	102	103	100	100	-3	-2.91	879,600	-
[2586]	26/07/15	104	104	101	103	0	0.00	516,000	-
[2586]	26/07/14	103	104	101	103	+1	+0.98	531,300	-
[2586]	26/07/13	103	107	101	102	0	0.00	856,600	-
[2586]	26/07/10	101	103	100	102	+2	+2.00	461,800	-
[2586]	26/07/09	101	105	100	100	0	0.00	584,500	-
[2586]	26/07/08	105	106	100	100	-7	-6.54	1,540,200	-
[2586]	26/07/07	110	111	107	107	-3	-2.73	1,073,200	-
[2586]	26/07/06	110	115	109	110	0	0.00	1,144,700	-
[2586]	26/07/03	110	112	105	110	-1	-0.90	846,000	-
[2586]	26/07/02	111	115	109	111	+4	+3.74	1,624,000	-
[2586]	26/07/01	101	114	101	107	+6	+5.94	2,676,000	-
[2586]	26/06/30	101	103	100	101	+1	+1.00	304,800	-
[2586]	26/06/29	100	102	100	100	+1	+1.01	432,800	-
[2586]	26/06/26	102	102	99	99	-3	-2.94	501,400	-
[2586]	26/06/25	101	104	97	102	+2	+2.00	759,500	-
[2586]	26/06/24	99	103	99	100	+1	+1.01	687,600	-
[2586]	26/06/23	103	103	98	99	-4	-3.88	966,100	-
[2586]	26/06/22	105	106	103	103	+1	+0.98	624,700	-
[2586]	26/06/19	104	105	101	102	-6	-5.56	1,077,100	-
[2586]	26/06/18	108	109	102	108	-1	-0.92	2,320,800	-
[2586]	26/06/17	110	115	107	109	-4	-3.54	2,577,000	-
[2586]	26/06/16	97	117	97	113	+19	+20.21	9,653,200	-
[2586]	26/06/15	92	105	91	94	+3	+3.30	3,868,800	-
[2586]	26/06/12	88	94	87	91	+4	+4.60	1,601,500	-
[2586]	26/06/11	89	89	85	87	-3	-3.33	907,400	-
[2586]	26/06/10	94	94	88	90	-4	-4.26	969,500	-
[2586]	26/06/09	92	95	91	94	+2	+2.17	737,900	-
[2586]	26/06/08	93	97	91	92	-2	-2.13	978,200	-
[2586]	26/06/05	94	98	93	94	-1	-1.05	1,171,900	-
[2586]	26/06/04	101	102	95	95	-7	-6.86	1,313,100	-
[2586]	26/06/03	108	108	98	102	-5	-4.67	2,636,900	-
[2586]	26/06/02	113	117	105	107	-14	-11.57	5,252,400	-
[2586]	26/06/01	97	124	97	121	+24	+24.74	17,620,500	-
[2586]	26/05/29	106	109	95	97	-9	-8.49	2,852,100	-
[2586]	26/05/28	102	119	97	106	-4	-3.64	13,081,000	-
[2586]	26/05/27	80	110	78	110	+30	+37.50	20,403,300	-
[2586]	26/05/26	80	82	80	80	-1	-1.23	1,437,400	-
[2586]	26/05/25	85	85	81	81	-4	-4.71	1,725,200	-
[2586]	26/05/22	84	87	84	85	+1.0	+1.19	1,762,300	-
[2586]	26/05/21	87	87	84	84	-3.0	-3.45	1,271,600	-
[2586]	26/05/20	90	90	86	87	-3.0	-3.33	1,350,500	-
[2586]	26/05/19	86	93	86	90	+5.0	+5.88	1,665,300	-
[2586]	26/05/18	86	86	82	85	-12.0	-12.37	3,387,100	-
[2586]	26/05/15	95	99	95	97	+1.0	+1.04	1,268,200	-
[2586]	26/05/14	102	102	95	96	-4.0	-4.00	1,298,500	-
[2586]	26/05/13	96	101	96	100	+3.0	+3.09	1,038,300	-
[2586]	26/05/12	100	102	97	97	-4.0	-3.96	1,928,400	-
[2586]	26/05/11	105	105	101	101	-4.0	-3.81	1,098,100	-
[2586]	26/05/08	106	108	105	105	0	+0.00	849,700	-
[2586]	26/05/07	106	107	105	105	-1.0	-0.94	717,200	-
[2586]	26/05/01	108	109	106	106	-2.0	-1.85	635,300	-
[2586]	26/04/30	110	110	108	108	-3.0	-2.70	450,900	-
[2586]	26/04/28	110	113	110	111	+3.0	+2.78	1,353,600	-
[2586]	26/04/27	111	112	108	108	-3	-2.70	876,600	-
[2586]	26/04/24	111	112	110	111	0	0.00	309,600	-
[2586]	26/04/23	113	113	109	111	-3	-2.63	1,522,100	-
[2586]	26/04/22	115	116	113	114	-2	-1.72	583,200	-
[2586]	26/04/21	114	117	114	116	+2	+1.75	853,300	-
[2586]	26/04/20	114	116	112	114	+1	+0.88	795,900	-
[2586]	26/04/17	114	115	112	113	0	0.00	600,300	-
[2586]	26/04/16	113	115	112	113	+2	+1.80	1,050,000	-
[2586]	26/04/15	112	114	111	111	+1	+0.91	1,112,900	-
[2586]	26/04/14	112	112	110	110	-1	-0.90	1,284,200	-
[2586]	26/04/13	112	112	110	111	-1	-0.89	594,300	-
[2586]	26/04/10	113	113	111	112	-1	-0.88	1,020,200	-
[2586]	26/04/09	117	117	112	113	-4	-3.42	729,600	-
[2586]	26/04/08	113	117	113	117	+5	+4.46	1,597,200	-
[2586]	26/04/07	112	113	111	112	+1	+0.90	325,500	-
[2586]	26/04/06	112	112	111	111	-1	-0.89	295,300	-
[2586]	26/04/03	113	114	112	112	0	0.00	603,000	-
[2586]	26/04/02	115	117	111	112	-2	-1.75	1,384,300	-
[2586]	26/04/01	113	115	112	114	+2	+1.79	843,100	-
[2586]	26/03/31	114	115	111	112	-1	-0.88	673,400	-
[2586]	26/03/30	116	116	113	113	-3	-2.59	528,500	-
[2586]	26/03/27	114	118	114	116	+1	+0.87	807,400	-
[2586]	26/03/26	117	118	114	115	-2	-1.71	663,000	-
[2586]	26/03/25	114	118	114	117	+4	+3.54	921,100	-
[2586]	26/03/24	114	120	110	113	+2	+1.80	1,873,900	-
[2586]	26/03/23	113	113	110	111	-4	-3.48	596,300	-
[2586]	26/03/19	116	118	114	115	-3	-2.54	946,300	-
[2586]	26/03/18	116	119	116	118	+3	+2.61	763,000	-
[2586]	26/03/17	119	119	115	115	-3	-2.54	753,600	-
[2586]	26/03/16	119	121	118	118	-2	-1.67	914,700	-
[2586]	26/03/13	120	121	117	120	+2	+1.69	1,121,300	-
[2586]	26/03/12	118	119	115	118	-1	-0.84	1,160,100	-
[2586]	26/03/11	116	121	116	119	+4	+3.48	1,848,800	-
[2586]	26/03/10	116	116	112	115	+2	+1.77	774,300	-
[2586]	26/03/09	113	113	110	113	-3	-2.59	1,409,500	-
[2586]	26/03/06	114	118	114	116	+3	+2.65	1,137,200	-
[2586]	26/03/05	114	116	112	113	+3	+2.73	1,147,500	-
[2586]	26/03/04	115	115	109	110	-6	-5.17	3,996,300	-
[2586]	26/03/03	118	121	116	116	-2	-1.69	1,632,000	-
[2586]	26/03/02	119	122	118	118	-2	-1.67	970,000	-
[2586]	26/02/27	119	122	118	120	+2	+1.69	1,294,800	-
[2586]	26/02/26	117	120	117	118	+1	+0.85	2,048,900	-
[2586]	26/02/25	118	121	116	117	-3	-2.50	2,104,200	-
[2586]	26/02/24	121	122	115	120	-1	-0.83	2,632,500	-
[2586]	26/02/20	122	124	119	121	-3	-2.42	2,376,300	-
[2586]	26/02/19	123	125	122	124	+1	+0.81	1,539,700	-
[2586]	26/02/18	130	131	123	123	-7	-5.38	2,051,900	-
[2586]	26/02/17	133	135	128	130	+1	+0.78	1,859,600	-
[2586]	26/02/16	121	130	117	129	-12	-8.51	7,524,200	-
[2586]	26/02/13	143	147	139	141	-3	-2.08	2,409,800	-
[2586]	26/02/12	149	149	144	144	-3	-2.04	2,056,700	-
[2586]	26/02/10	142	149	142	147	+8	+5.76	2,689,200	-
[2586]	26/02/09	138	141	136	139	+5	+3.73	1,732,300	-
[2586]	26/02/06	136	138	133	134	-4	-2.90	1,498,900	-
[2586]	26/02/05	135	139	134	138	+2	+1.47	1,542,700	-
[2586]	26/02/04	143	144	135	136	-7	-4.90	2,092,100	-
[2586]	26/02/03	143	145	142	143	+1	+0.70	737,000	-
[2586]	26/02/02	143	146	142	142	0	0.00	1,178,400	-
[2586]	26/01/30	142	143	141	142	0	0.00	913,800	-
[2586]	26/01/29	140	143	138	142	+2	+1.43	1,209,500	-
[2586]	26/01/28	145	146	140	140	-7	-4.76	2,625,800	-
[2586]	26/01/27	149	150	146	147	-2	-1.34	2,181,400	-
[2586]	26/01/26	148	155	147	149	+2	+1.36	2,289,500	-
[2586]	26/01/23	148	151	143	147	0	0.00	2,478,600	-
[2586]	26/01/22	161	161	147	147	-11	-6.96	5,602,200	-
[2586]	26/01/21	160	166	157	158	-7	-4.24	5,067,800	-
[2586]	26/01/20	153	169	152	165	+14	+9.27	10,108,800	-
[2586]	26/01/19	147	152	145	151	+6	+4.14	3,338,200	-
[2586]	26/01/16	153	153	144	145	-6	-3.97	3,293,800	-
[2586]	26/01/15	148	156	147	151	+5	+3.42	4,609,300	-
[2586]	26/01/14	142	148	140	146	+6	+4.29	3,789,700	-
[2586]	26/01/13	142	143	139	140	+1	+0.72	2,960,000	-
[2586]	26/01/09	146	146	138	139	-6	-4.14	4,757,200	-
[2586]	26/01/08	155	163	142	145	-5	-3.33	14,319,300	-
[2586]	26/01/07	135	154	133	150	+16	+11.94	10,680,000	-
[2586]	26/01/06	130	134	130	134	+5	+3.88	3,399,000	-
[2586]	26/01/05	127	132	125	129	+5	+4.03	4,154,300	-
[2586]	25/12/30	123	126	120	124	0	0.00	4,643,100	-
[2586]	25/12/29	121	126	119	124	+4	+3.33	3,332,000	-
[2586]	25/12/26	122	124	120	120	-1	-0.83	3,190,200	-
[2586]	25/12/25	121	123	121	121	0	0.00	1,390,500	-
[2586]	25/12/24	122	124	121	121	0	0.00	1,602,000	-
[2586]	25/12/23	123	125	121	121	-2	-1.63	3,201,700	-
[2586]	25/12/22	123	124	121	123	+1	+0.82	1,913,200	-
[2586]	25/12/19	120	124	119	122	+2	+1.67	2,114,200	-
[2586]	25/12/18	123	123	120	120	-4	-3.23	1,985,100	-
[2586]	25/12/17	125	128	122	124	0	0.00	2,959,100	-
[2586]	25/12/16	127	128	124	124	-5	-3.88	2,217,200	-
[2586]	25/12/15	122	133	121	129	+7	+5.74	5,199,100	-
[2586]	25/12/12	124	125	121	122	-2	-1.61	1,990,600	-
[2586]	25/12/11	126	129	123	124	-1	-0.80	2,193,800	-
[2586]	25/12/10	125	128	123	125	+1	+0.81	2,799,100	-
[2586]	25/12/09	124	126	123	124	+1	+0.81	2,223,500	-
[2586]	25/12/08	129	129	123	123	-5	-3.91	3,104,800	-
[2586]	25/12/05	126	129	124	128	+2	+1.59	2,056,300	-
[2586]	25/12/04	127	131	125	126	-1	-0.79	2,001,300	-
[2586]	25/12/03	128	129	123	127	-1	-0.78	3,011,400	-
[2586]	25/12/02	126	129	122	128	+1	+0.79	4,186,400	-
[2586]	25/12/01	133	133	126	127	-5	-3.79	4,149,800	-
[2586]	25/11/28	137	139	132	132	-6	-4.35	3,445,200	-
[2586]	25/11/27	133	140	131	138	+7	+5.34	4,373,300	-
[2586]	25/11/26	133	135	130	131	0	0.00	3,484,000	-
[2586]	25/11/25	144	145	131	131	-13	-9.03	9,511,300	-
[2586]	25/11/21	148	153	142	144	-9	-5.88	16,934,300	-
[2586]	25/11/20	131	153	129	153	+27	+21.43	31,549,300	-
[2586]	25/11/19	129	139	124	126	+6	+5.00	19,583,600	-
[2586]	25/11/18	121	133	118	120	-17	-12.41	41,665,400	-
[2586]	25/11/17	137	137	137	137	-50	-26.74	1,374,900	-
[2586]	25/11/14	197	215	185	187	-58	-23.67	26,141,200	-
[2586]	25/11/13	241	250	236	245	+6	+2.51	6,114,500	-
[2586]	25/11/12	251	258	235	239	-13	-5.16	6,990,300	-
[2586]	25/11/11	234	260	232	252	+12	+5.00	6,278,100	-
[2586]	25/11/10	255	255	238	240	-21	-8.05	6,809,700	-
[2586]	25/11/07	262	270	258	261	-4	-1.51	4,765,000	-
[2586]	25/11/06	265	269	257	265	+8	+3.11	4,613,700	-
[2586]	25/11/05	249	263	245	257	+8	+3.21	6,570,800	-
[2586]	25/11/04	252	254	244	249	0	0.00	3,183,700	-
[2586]	25/10/31	242	252	240	249	+8	+3.32	6,732,600	-
[2586]	25/10/30	220	244	219	241	+21	+9.55	5,383,700	-
[2586]	25/10/29	236	239	216	220	-13	-5.58	5,848,000	-
[2586]	25/10/28	241	244	233	233	-8	-3.32	4,240,300	-
[2586]	25/10/27	235	244	227	241	+6	+2.55	5,924,400	-
[2586]	25/10/24	238	254	230	235	+9	+3.98	14,071,700	-
[2586]	25/10/23	246	250	226	226	-26	-10.32	13,430,000	-
[2586]	25/10/22	273	278	252	252	-22	-8.03	17,250,700	-
[2586]	25/10/21	257	277	244	274	+9	+3.40	19,781,000	-
[2586]	25/10/20	227	267	221	265	+46	+21.00	33,993,200	-
[2586]	25/10/17	223	247	213	219	+4	+1.86	30,925,000	-
[2586]	25/10/16	200	216	197	215	+17	+8.59	7,175,100	-
[2586]	25/10/15	193	199	191	198	+8	+4.21	1,938,800	-
[2586]	25/10/14	197	198	190	190	-9	-4.52	3,287,400	-
[2586]	25/10/10	201	202	195	199	0	0.00	3,646,600	-
[2586]	25/10/09	199	205	198	199	+1	+0.51	3,615,800	-
[2586]	25/10/08	201	202	196	198	+3	+1.54	4,448,600	-
[2586]	25/10/07	194	198	190	195	+1	+0.52	2,513,700	-
[2586]	25/10/06	197	201	190	194	+1	+0.52	4,619,800	-
[2586]	25/10/03	188	196	188	193	+6	+3.21	2,951,800	-
[2586]	25/10/02	192	195	183	187	-7	-3.61	6,030,800	-
[2586]	25/10/01	204	204	193	194	-6	-3.00	3,632,700	-
[2586]	25/09/30	205	205	199	200	-6	-2.91	2,608,100	-
[2586]	25/09/29	206	212	204	206	0	0.00	2,071,500	-
[2586]	25/09/26	211	214	206	206	-5	-2.37	2,633,800	-
[2586]	25/09/25	224	225	208	211	-14	-6.22	4,534,200	-
[2586]	25/09/24	234	235	225	225	-12	-5.06	3,663,800	-
[2586]	25/09/22	232	244	231	237	+9	+3.95	9,169,600	-
[2586]	25/09/19	223	231	221	228	+5	+2.24	3,710,600	-
[2586]	25/09/18	233	233	219	223	-3	-1.33	3,689,300	-
[2586]	25/09/17	227	234	224	226	-3	-1.31	3,879,500	-
[2586]	25/09/16	225	231	214	229	+2	+0.88	4,520,400	-
[2586]	25/09/12	245	246	225	227	-7	-2.99	3,967,700	-
[2586]	25/09/11	242	246	232	234	-7	-2.90	2,776,900	-
[2586]	25/09/10	245	249	230	241	-8	-3.21	5,144,400	-
[2586]	25/09/09	257	260	248	249	-10	-3.86	2,748,400	-
[2586]	25/09/08	264	265	257	259	+1	+0.39	2,140,800	-
[2586]	25/09/05	265	275	257	258	+5	+1.98	5,558,000	-