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
[3580]	26/10/29	675	676	669	674	+2.0	+0.30	202,500	25,171,253,248
[3580]	26/10/28	681	682	671	672	-8.0	-1.18	98,100	25,096,560,640
[3580]	26/10/27	688	689	677	680	-7.0	-1.02	122,800	25,395,329,024
[3580]	26/10/26	688	691	687	687	+1.0	+0.15	51,400	25,656,752,128
[3580]	26/10/23	694	696	684	686	-8.0	-1.15	90,100	25,619,404,800
[3580]	26/10/22	695	700	693	694	-4.0	-0.57	40,400	25,918,173,184
[3580]	26/10/21	695	700	693	698	+3.0	+0.43	65,700	26,067,558,400
[3580]	26/10/20	700	705	693	695	-6.0	-0.86	82,800	25,955,520,512
[3580]	26/10/19	695	705	694	701	+3.0	+0.43	91,800	26,179,596,288
[3580]	26/10/16	687	700	686	698	+8.0	+1.16	115,100	26,067,558,400
[3580]	26/10/15	690	698	686	690	-2.0	-0.29	161,600	25,768,790,016
[3580]	26/10/14	697	697	685	692	-6.0	-0.86	156,400	25,843,482,624
[3580]	26/10/13	695	698	694	698	+3.0	+0.43	175,800	26,067,558,400
[3580]	26/10/09	696	697	690	695	-1.0	-0.14	126,700	25,955,520,512
[3580]	26/10/08	692	698	687	696	0	+0.00	223,800	25,992,865,792
[3580]	26/10/07	704	705	692	696	-16.0	-2.25	162,100	25,992,865,792
[3580]	26/10/06	710	715	706	712	+3.0	+0.42	227,200	26,706,362,368
[3580]	26/10/05	721	721	706	709	-9.0	-1.25	103,200	26,593,835,008
[3580]	26/10/02	728	740	717	718	-14.0	-1.91	167,800	26,931,415,040
[3580]	26/10/01	741	743	732	732	-13.0	-1.74	73,600	27,456,540,672
[3580]	26/09/30	744	749	740	745	+5.0	+0.68	72,700	27,944,157,184
[3580]	26/09/29	750	751	739	740	-26.0	-3.39	51,300	27,756,613,632
[3580]	26/09/28	769	769	761	766	+3.0	+0.39	46,300	28,731,844,608
[3580]	26/09/25	758	767	758	763	+5.0	+0.66	45,200	28,619,317,248
[3580]	26/09/24	763	765	755	758	-3.0	-0.39	46,400	28,431,773,696
[3580]	26/09/18	766	766	758	761	-5.0	-0.65	44,800	28,544,301,056
[3580]	26/09/17	765	770	762	766	0	+0.00	37,100	28,731,844,608
[3580]	26/09/16	760	770	760	766	+6.0	+0.79	75,000	28,731,844,608
[3580]	26/09/15	755	762	754	760	+8.0	+1.06	48,700	28,506,791,936
[3580]	26/09/14	740	755	740	752	+10.0	+1.35	61,100	28,206,718,976
[3580]	26/09/11	740	749	738	742	-9.0	-1.20	42,300	27,831,629,824
[3580]	26/09/10	740	753	740	751	+10.0	+1.35	69,700	28,169,211,904
[3580]	26/09/09	744	747	741	741	-7.0	-0.94	32,400	27,794,120,704
[3580]	26/09/08	752	754	746	748	-11.0	-1.45	38,100	28,056,684,544
[3580]	26/09/07	758	763	757	759	+1.0	+0.13	68,100	28,469,282,816
[3580]	26/09/04	762	762	754	758	-6.0	-0.79	57,400	28,431,773,696
[3580]	26/09/03	759	774	759	764	+6.0	+0.79	89,300	28,656,826,368
[3580]	26/09/02	765	765	757	758	-16.0	-2.07	51,100	28,559,947,776
[3580]	26/09/01	762	774	762	774	+6.0	+0.78	57,700	29,162,797,056
[3580]	26/08/31	763	769	762	768	+3.0	+0.39	38,100	28,936,728,576
[3580]	26/08/28	770	770	761	765	-5.0	-0.65	41,400	28,823,695,360
[3580]	26/08/27	761	775	761	770	+6.0	+0.79	76,700	29,012,084,736
[3580]	26/08/26	767	768	762	764	-3.0	-0.39	41,300	28,786,016,256
[3580]	26/08/25	763	770	763	767	+9.0	+1.19	114,100	28,899,051,520
[3580]	26/08/24	764	772	757	758	-3.0	-0.39	70,200	28,559,947,776
[3580]	26/08/21	755	763	748	761	+5.0	+0.66	54,200	28,672,983,040
[3580]	26/08/20	747	756	747	756	+5.0	+0.67	30,200	28,484,591,616
[3580]	26/08/19	754	756	747	751	-6.0	-0.79	42,400	28,296,202,240
[3580]	26/08/18	752	763	752	757	+5.0	+0.66	115,000	28,522,270,720
[3580]	26/08/17	753	759	750	752	-4.0	-0.53	40,100	28,333,879,296
[3580]	26/08/14	743	757	741	756	+10.0	+1.34	75,500	28,484,591,616
[3580]	26/08/13	746	752	740	746	-1.0	-0.13	50,700	28,107,812,864
[3580]	26/08/12	749	749	740	747	+3.0	+0.40	55,500	28,098,138,112
[3580]	26/08/10	735	747	732	744	+9.0	+1.22	54,900	27,985,295,360
[3580]	26/08/07	735	739	731	735	0	+0.00	34,600	27,646,763,008
[3580]	26/08/06	730	735	729	735	+9.0	+1.24	42,800	27,646,763,008
[3580]	26/08/05	726	734	725	726	-4.0	-0.55	59,400	27,308,230,656
[3580]	26/08/04	712	735	710	730	+19.0	+2.67	159,600	27,458,691,072
[3580]	26/08/03	718	723	705	711	+1.0	+0.14	82,500	26,744,012,800
[3580]	26/07/31	723	738	708	710	-10.0	-1.39	101,500	26,706,397,184
[3580]	26/07/30	720	729	711	720	-5.0	-0.69	86,800	27,082,543,104
[3580]	26/07/29	729	729	711	725	+4.0	+0.55	78,700	27,270,617,088
[3580]	26/07/28	741	741	720	721	-21.0	-2.83	96,700	27,120,158,720
[3580]	26/07/27	729	742	729	742	+15.0	+2.06	104,100	27,910,066,176
[3580]	26/07/24	725	733	720	727	-4.0	-0.55	47,300	27,345,846,272
[3580]	26/07/23	729	734	725	731	+6.0	+0.83	64,200	27,496,304,640
[3580]	26/07/22	725	728	719	725	+3.0	+0.42	27,000	27,270,617,088
[3580]	26/07/21	726	728	722	722	+4.0	+0.56	24,500	27,157,772,288
[3580]	26/07/17	721	736	698	718	-9	-1.24	239,100	-
[3580]	26/07/16	733	736	724	727	-8	-1.09	44,200	-
[3580]	26/07/15	721	738	721	735	+16	+2.23	143,400	-
[3580]	26/07/14	721	728	718	719	+2	+0.28	69,000	-
[3580]	26/07/13	720	725	716	717	-1	-0.14	44,700	-
[3580]	26/07/10	721	721	716	718	+4	+0.56	59,500	-
[3580]	26/07/09	711	721	711	714	+3	+0.42	120,700	-
[3580]	26/07/08	720	720	711	711	-2	-0.28	74,700	-
[3580]	26/07/07	720	725	713	713	-6	-0.83	54,700	-
[3580]	26/07/06	722	730	719	719	-3	-0.42	62,500	-
[3580]	26/07/03	721	732	721	722	+1	+0.14	136,000	-
[3580]	26/07/02	708	731	705	721	+12	+1.69	99,800	-
[3580]	26/07/01	708	714	706	709	+1	+0.14	24,300	-
[3580]	26/06/30	716	716	707	708	-5	-0.70	18,900	-
[3580]	26/06/29	711	716	708	713	+3	+0.42	65,200	-
[3580]	26/06/26	711	713	707	710	+4	+0.57	23,100	-
[3580]	26/06/25	702	711	702	706	+6	+0.86	36,800	-
[3580]	26/06/24	698	709	698	700	+2	+0.29	22,600	-
[3580]	26/06/23	706	711	695	698	-10	-1.41	60,300	-
[3580]	26/06/22	706	713	703	708	+3	+0.43	71,600	-
[3580]	26/06/19	705	710	705	705	-3	-0.42	134,800	-
[3580]	26/06/18	707	713	706	708	-6	-0.84	39,200	-
[3580]	26/06/17	696	717	696	714	+20	+2.88	109,200	-
[3580]	26/06/16	700	700	690	694	-4	-0.57	34,500	-
[3580]	26/06/15	706	706	696	698	0	0.00	56,100	-
[3580]	26/06/12	689	700	687	698	+11	+1.60	102,500	-
[3580]	26/06/11	695	695	682	687	-9	-1.29	44,500	-
[3580]	26/06/10	696	699	691	696	-1	-0.14	54,700	-
[3580]	26/06/09	697	702	692	697	+6	+0.87	41,200	-
[3580]	26/06/08	690	697	688	691	-13	-1.85	69,700	-
[3580]	26/06/05	688	708	688	704	+16	+2.33	94,900	-
[3580]	26/06/04	695	698	685	688	-8	-1.15	38,700	-
[3580]	26/06/03	695	696	691	696	+6	+0.87	42,100	-
[3580]	26/06/02	691	699	681	690	-1	-0.14	121,400	-
[3580]	26/06/01	705	706	691	691	-13	-1.85	101,500	-
[3580]	26/05/29	702	709	700	704	+2	+0.28	42,300	-
[3580]	26/05/28	709	710	698	702	-7	-0.99	93,800	-
[3580]	26/05/27	713	713	704	709	-4	-0.56	68,700	-
[3580]	26/05/26	706	717	706	713	+7	+0.99	67,900	-
[3580]	26/05/25	718	722	706	706	-12	-1.67	64,200	-
[3580]	26/05/22	716	720	707	718	-1.0	-0.14	40,300	-
[3580]	26/05/21	710	729	710	719	+15.0	+2.13	86,100	-
[3580]	26/05/20	721	721	703	704	-17.0	-2.36	76,800	-
[3580]	26/05/19	724	735	717	721	-7.0	-0.96	70,200	-
[3580]	26/05/18	709	732	709	728	+21.0	+2.97	107,500	-
[3580]	26/05/15	725	725	705	707	-10.0	-1.39	73,000	-
[3580]	26/05/14	709	728	709	717	+8.0	+1.13	149,800	-
[3580]	26/05/13	739	739	709	709	-24.0	-3.27	84,400	-
[3580]	26/05/12	738	743	731	733	+1.0	+0.14	25,000	-
[3580]	26/05/11	740	740	731	732	-3.0	-0.41	27,800	-
[3580]	26/05/08	738	740	730	735	-6.0	-0.81	53,200	-
[3580]	26/05/07	741	745	739	741	+1.0	+0.14	29,500	-
[3580]	26/05/01	733	745	730	740	+7.0	+0.95	105,200	-
[3580]	26/04/30	749	749	731	733	-16.0	-2.14	47,600	-
[3580]	26/04/28	745	749	742	749	+7.0	+0.94	52,300	-
[3580]	26/04/27	731	744	731	742	+11	+1.50	57,900	-
[3580]	26/04/24	738	741	730	731	-6	-0.81	30,500	-
[3580]	26/04/23	746	746	733	737	-11	-1.47	72,700	-
[3580]	26/04/22	757	758	748	748	-14	-1.84	80,000	-
[3580]	26/04/21	770	775	761	762	-8	-1.04	69,100	-
[3580]	26/04/20	768	777	767	770	+10	+1.32	50,900	-
[3580]	26/04/17	770	773	760	760	-8	-1.04	50,200	-
[3580]	26/04/16	770	779	768	768	-2	-0.26	54,200	-
[3580]	26/04/15	779	789	769	770	-2	-0.26	52,600	-
[3580]	26/04/14	769	783	769	772	+4	+0.52	79,100	-
[3580]	26/04/13	780	784	768	768	-16	-2.04	49,900	-
[3580]	26/04/10	776	789	776	784	+10	+1.29	93,100	-
[3580]	26/04/09	790	790	774	774	-17	-2.15	70,500	-
[3580]	26/04/08	810	812	791	791	-9	-1.13	62,100	-
[3580]	26/04/07	793	807	793	800	+9	+1.14	62,500	-
[3580]	26/04/06	789	801	786	791	+2	+0.25	67,500	-
[3580]	26/04/03	795	795	782	789	+5	+0.64	25,100	-
[3580]	26/04/02	802	813	783	784	-13	-1.63	61,000	-
[3580]	26/04/01	793	797	791	797	+26	+3.37	36,700	-
[3580]	26/03/31	768	779	763	771	+1	+0.13	35,400	-
[3580]	26/03/30	755	774	754	770	-20	-2.53	67,700	-
[3580]	26/03/27	807	808	790	790	-17	-2.11	127,500	-
[3580]	26/03/26	813	813	804	807	-31	-3.70	73,000	-
[3580]	26/03/25	826	839	826	838	+22	+2.70	36,600	-
[3580]	26/03/24	809	818	807	816	+22	+2.77	33,500	-
[3580]	26/03/23	810	810	794	794	-29	-3.52	55,300	-
[3580]	26/03/19	839	839	821	823	-31	-3.63	56,800	-
[3580]	26/03/18	840	854	833	854	+25	+3.02	26,800	-
[3580]	26/03/17	826	840	826	829	+5	+0.61	27,200	-
[3580]	26/03/16	841	842	822	824	-2	-0.24	34,900	-
[3580]	26/03/13	815	841	815	826	-3	-0.36	93,400	-
[3580]	26/03/12	841	841	828	829	-21	-2.47	43,400	-
[3580]	26/03/11	850	862	850	850	+2	+0.24	30,300	-
[3580]	26/03/10	856	857	842	848	+3	+0.36	39,400	-
[3580]	26/03/09	841	851	820	845	-11	-1.29	161,100	-
[3580]	26/03/06	857	859	844	856	-4	-0.47	48,200	-
[3580]	26/03/05	855	878	855	860	+25	+2.99	57,200	-
[3580]	26/03/04	859	863	831	835	-45	-5.11	81,000	-
[3580]	26/03/03	900	906	880	880	-21	-2.33	70,400	-
[3580]	26/03/02	911	923	901	901	-25	-2.70	41,600	-
[3580]	26/02/27	905	929	905	926	+22	+2.43	41,900	-
[3580]	26/02/26	911	917	904	904	-6	-0.66	72,400	-
[3580]	26/02/25	912	919	910	910	0	0.00	33,100	-
[3580]	26/02/24	885	920	885	910	+26	+2.94	101,800	-
[3580]	26/02/20	890	893	879	884	-11	-1.23	36,100	-
[3580]	26/02/19	895	901	891	895	+2	+0.22	35,900	-
[3580]	26/02/18	890	898	887	893	+9	+1.02	29,700	-
[3580]	26/02/17	898	905	884	884	-10	-1.12	26,500	-
[3580]	26/02/16	893	907	889	894	+11	+1.25	77,300	-
[3580]	26/02/13	898	898	880	883	-11	-1.23	34,700	-
[3580]	26/02/12	893	895	887	894	+2	+0.22	40,900	-
[3580]	26/02/10	890	895	885	892	+7	+0.79	34,900	-
[3580]	26/02/09	884	894	876	885	+9	+1.03	55,200	-
[3580]	26/02/06	860	882	854	876	+16	+1.86	100,700	-
[3580]	26/02/05	907	908	851	860	-39	-4.34	92,300	-
[3580]	26/02/04	878	904	876	899	+17	+1.93	55,100	-
[3580]	26/02/03	875	884	871	882	+12	+1.38	37,900	-
[3580]	26/02/02	873	881	866	870	+1	+0.12	39,000	-
[3580]	26/01/30	861	873	858	869	+8	+0.93	36,900	-
[3580]	26/01/29	861	867	851	861	-2	-0.23	64,200	-
[3580]	26/01/28	879	879	863	863	-19	-2.15	47,700	-
[3580]	26/01/27	883	902	877	882	-1	-0.11	122,800	-
[3580]	26/01/26	894	894	883	883	-20	-2.21	38,500	-
[3580]	26/01/23	886	910	886	903	+18	+2.03	99,300	-
[3580]	26/01/22	875	885	872	885	+13	+1.49	35,000	-
[3580]	26/01/21	870	874	861	872	-1	-0.11	51,100	-
[3580]	26/01/20	883	883	869	873	-16	-1.80	48,400	-
[3580]	26/01/19	900	900	882	889	-14	-1.55	32,000	-
[3580]	26/01/16	885	906	884	903	+18	+2.03	102,000	-
[3580]	26/01/15	885	890	881	885	+5	+0.57	38,400	-
[3580]	26/01/14	881	892	880	880	-1	-0.11	58,500	-
[3580]	26/01/13	898	899	881	881	+1	+0.11	76,500	-
[3580]	26/01/09	861	887	861	880	+20	+2.33	119,200	-
[3580]	26/01/08	857	865	857	860	+1	+0.12	35,800	-
[3580]	26/01/07	856	867	856	859	-4	-0.46	36,800	-
[3580]	26/01/06	851	865	851	863	+13	+1.53	40,100	-
[3580]	26/01/05	843	856	842	850	+9	+1.07	63,200	-
[3580]	25/12/30	845	848	841	841	-8	-0.94	31,100	-
[3580]	25/12/29	848	853	841	849	-3	-0.35	220,000	-
[3580]	25/12/26	850	857	842	852	+3	+0.35	90,400	-
[3580]	25/12/25	841	849	841	849	+9	+1.07	47,500	-
[3580]	25/12/24	838	843	835	840	+3	+0.36	35,500	-
[3580]	25/12/23	835	841	832	837	+2	+0.24	30,800	-
[3580]	25/12/22	840	841	833	835	+1	+0.12	32,200	-
[3580]	25/12/19	840	840	834	834	-1	-0.12	46,000	-
[3580]	25/12/18	829	843	828	835	+6	+0.72	53,900	-
[3580]	25/12/17	828	831	823	829	+1	+0.12	19,900	-
[3580]	25/12/16	850	850	822	828	-14	-1.66	62,800	-
[3580]	25/12/15	847	851	838	842	+25	+3.06	108,200	-
[3580]	25/12/12	814	831	813	817	+15	+1.87	158,600	-
[3580]	25/12/11	821	822	802	802	-14	-1.72	41,500	-
[3580]	25/12/10	826	826	813	816	-8	-0.97	32,400	-
[3580]	25/12/09	814	833	814	824	+13	+1.60	99,600	-
[3580]	25/12/08	822	831	811	811	-11	-1.34	65,700	-
[3580]	25/12/05	822	839	821	822	0	0.00	92,300	-
[3580]	25/12/04	831	831	820	822	-11	-1.32	40,800	-
[3580]	25/12/03	830	837	825	833	-1	-0.12	59,700	-
[3580]	25/12/02	819	843	817	834	+20	+2.46	115,200	-
[3580]	25/12/01	831	831	812	814	-19	-2.28	74,400	-
[3580]	25/11/28	838	839	829	833	-2	-0.24	37,900	-
[3580]	25/11/27	849	850	832	835	-11	-1.30	36,400	-
[3580]	25/11/26	838	847	836	846	+17	+2.05	62,400	-
[3580]	25/11/25	829	837	829	829	0	0.00	33,600	-
[3580]	25/11/21	811	829	811	829	+11	+1.34	45,800	-
[3580]	25/11/20	819	824	815	818	+7	+0.86	49,500	-
[3580]	25/11/19	805	818	805	811	+7	+0.87	114,000	-
[3580]	25/11/18	820	826	804	804	-26	-3.13	47,100	-
[3580]	25/11/17	821	837	818	830	+9	+1.10	87,600	-
[3580]	25/11/14	824	828	821	821	-8	-0.97	30,500	-
[3580]	25/11/13	840	844	829	829	-4	-0.48	34,100	-
[3580]	25/11/12	833	838	825	833	+10	+1.22	42,400	-
[3580]	25/11/11	817	836	810	823	+7	+0.86	99,500	-
[3580]	25/11/10	810	816	807	816	+8	+0.99	58,200	-
[3580]	25/11/07	817	818	803	808	-9	-1.10	59,800	-
[3580]	25/11/06	816	829	816	817	+2	+0.25	48,700	-
[3580]	25/11/05	838	842	812	815	-20	-2.40	70,100	-
[3580]	25/11/04	863	902	827	835	-25	-2.91	203,300	-
[3580]	25/10/31	825	867	810	860	-4	-0.46	259,400	-
[3580]	25/10/30	828	898	812	864	+46	+5.62	319,900	-
[3580]	25/10/29	843	846	818	818	-28	-3.31	55,500	-
[3580]	25/10/28	859	860	842	846	-13	-1.51	60,300	-
[3580]	25/10/27	858	862	856	859	+11	+1.30	23,300	-
[3580]	25/10/24	851	852	843	848	0	0.00	35,500	-
[3580]	25/10/23	840	857	839	848	+8	+0.95	29,800	-
[3580]	25/10/22	824	841	824	840	+16	+1.94	35,500	-
[3580]	25/10/21	823	828	820	824	+3	+0.37	50,400	-
[3580]	25/10/20	822	824	818	821	+3	+0.37	18,600	-
[3580]	25/10/17	821	821	808	818	-3	-0.37	44,100	-
[3580]	25/10/16	821	822	812	821	+5	+0.61	39,300	-
[3580]	25/10/15	808	816	800	816	+20	+2.51	56,600	-
[3580]	25/10/14	800	810	788	796	-18	-2.21	96,300	-
[3580]	25/10/10	835	835	814	814	-34	-4.01	62,700	-
[3580]	25/10/09	848	848	833	848	0	0.00	48,100	-
[3580]	25/10/08	842	858	841	848	+8	+0.95	122,500	-
[3580]	25/10/07	842	844	839	840	-2	-0.24	33,600	-
[3580]	25/10/06	849	849	835	842	+5	+0.60	61,100	-
[3580]	25/10/03	820	837	820	837	+15	+1.82	54,700	-
[3580]	25/10/02	821	841	820	822	+2	+0.24	105,900	-
[3580]	25/10/01	842	842	817	820	-26	-3.07	81,200	-
[3580]	25/09/30	863	863	845	846	-18	-2.08	57,800	-
[3580]	25/09/29	873	873	863	864	-16	-1.82	46,400	-
[3580]	25/09/26	866	882	864	880	+16	+1.85	117,200	-
[3580]	25/09/25	862	868	860	864	+2	+0.23	59,200	-
[3580]	25/09/24	859	864	854	862	+5	+0.58	42,300	-
[3580]	25/09/22	862	867	854	857	-3	-0.35	32,700	-
[3580]	25/09/19	855	860	851	860	+5	+0.58	77,800	-
[3580]	25/09/18	862	865	855	855	-1	-0.12	39,400	-
[3580]	25/09/17	867	867	856	856	-11	-1.27	33,100	-
[3580]	25/09/16	850	870	850	867	+17	+2.00	92,500	-
[3580]	25/09/12	847	857	842	850	-3	-0.35	68,700	-
[3580]	25/09/11	856	856	841	853	-5	-0.58	63,600	-
[3580]	25/09/10	838	865	838	858	+20	+2.39	167,800	-
[3580]	25/09/09	838	840	830	838	+1	+0.12	59,900	-
[3580]	25/09/08	830	838	825	837	+12	+1.45	97,200	-
[3580]	25/09/05	815	836	809	825	+15	+1.85	236,900	-