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
[4586]	26/10/29	49	49	47	48	-1.0	-2.04	812,900	3,177,964,800
[4586]	26/10/28	49	50	48	49	0	+0.00	852,700	3,244,172,288
[4586]	26/10/27	50	50	48	49	-1.0	-2.00	537,300	3,244,172,288
[4586]	26/10/26	49	50	49	50	0	+0.00	621,200	3,310,380,032
[4586]	26/10/23	51	51	48	50	-2.0	-3.85	1,658,800	3,310,380,032
[4586]	26/10/22	51	52	51	52	+1.0	+1.96	361,400	3,442,795,264
[4586]	26/10/21	51	53	51	51	0	+0.00	455,500	3,376,587,520
[4586]	26/10/20	53	53	51	51	-1.0	-1.92	438,100	3,376,587,520
[4586]	26/10/19	54	54	52	52	-3.0	-5.45	661,900	3,442,795,264
[4586]	26/10/16	51	55	51	55	+3.0	+5.77	788,800	3,641,417,984
[4586]	26/10/15	56	56	51	52	-4.0	-7.14	2,033,100	3,442,795,264
[4586]	26/10/14	57	57	56	56	-1.0	-1.75	712,500	3,707,625,472
[4586]	26/10/13	58	58	57	57	-1.0	-1.72	345,700	3,773,833,216
[4586]	26/10/09	59	59	58	58	0	+0.00	204,500	3,840,040,704
[4586]	26/10/08	59	60	58	58	-2.0	-3.33	575,000	3,840,040,704
[4586]	26/10/07	60	60	59	60	+1.0	+1.69	177,500	3,972,455,936
[4586]	26/10/06	60	61	59	59	-1.0	-1.67	1,128,100	3,906,248,448
[4586]	26/10/05	59	60	58	60	+1.0	+1.69	716,600	3,972,455,936
[4586]	26/10/02	59	60	58	59	0	+0.00	621,800	3,906,248,448
[4586]	26/10/01	59	59	58	59	+1.0	+1.72	524,100	3,906,248,448
[4586]	26/09/30	59	59	57	58	-2.0	-3.33	882,300	3,840,040,704
[4586]	26/09/29	58	60	58	60	+2.0	+3.45	452,100	3,972,455,936
[4586]	26/09/28	59	59	58	58	-1.0	-1.69	615,900	3,840,040,704
[4586]	26/09/25	61	61	59	59	-3.0	-4.84	545,700	3,906,248,448
[4586]	26/09/24	59	62	59	62	+2.0	+3.33	848,200	4,104,871,168
[4586]	26/09/18	59	60	58	60	+1.0	+1.69	558,800	3,972,455,936
[4586]	26/09/17	60	60	59	59	-1.0	-1.67	550,200	3,906,248,448
[4586]	26/09/16	60	60	59	60	-1.0	-1.64	460,500	3,972,455,936
[4586]	26/09/15	59	61	59	61	+1.0	+1.67	753,500	4,038,663,680
[4586]	26/09/14	59	60	58	60	+1.0	+1.69	319,700	3,972,455,936
[4586]	26/09/11	60	60	59	59	-2.0	-3.28	518,200	3,906,248,448
[4586]	26/09/10	60	61	59	61	+1.0	+1.67	392,000	4,038,663,680
[4586]	26/09/09	62	62	59	60	-1.0	-1.64	691,700	3,972,455,936
[4586]	26/09/08	60	62	58	61	+2.0	+3.39	1,371,400	4,038,663,680
[4586]	26/09/07	59	60	58	59	+1.0	+1.72	493,900	3,906,248,448
[4586]	26/09/04	57	59	56	58	0	+0.00	1,313,000	3,840,040,704
[4586]	26/09/03	60	60	58	58	-2.0	-3.33	1,407,400	3,840,040,704
[4586]	26/09/02	61	62	60	60	-2.0	-3.23	1,135,700	3,972,455,936
[4586]	26/09/01	64	64	60	62	-3.0	-4.62	1,897,100	4,104,871,168
[4586]	26/08/31	65	66	64	65	-2.0	-2.99	1,234,200	4,303,494,144
[4586]	26/08/28	67	67	65	67	0	+0.00	1,133,700	4,435,909,120
[4586]	26/08/27	65	68	65	67	+1.0	+1.52	1,343,800	4,435,909,120
[4586]	26/08/26	66	67	65	66	0	+0.00	372,500	4,369,701,376
[4586]	26/08/25	66	67	65	66	-1.0	-1.49	770,600	4,369,701,376
[4586]	26/08/24	66	67	64	67	+1.0	+1.52	1,013,600	4,435,909,120
[4586]	26/08/21	66	66	65	66	0	+0.00	732,500	4,369,701,376
[4586]	26/08/20	66	68	64	66	+1.0	+1.54	897,000	4,369,701,376
[4586]	26/08/19	66	67	64	65	-2.0	-2.99	1,402,200	4,303,494,144
[4586]	26/08/18	65	67	65	67	+1.0	+1.52	716,300	4,435,909,120
[4586]	26/08/17	67	67	65	66	0	+0.00	863,900	3,918,096,384
[4586]	26/08/14	65	67	64	66	+1.0	+1.54	1,030,300	3,918,096,384
[4586]	26/08/13	65	65	64	65	0	+0.00	613,000	3,858,731,264
[4586]	26/08/12	65	66	64	65	0	+0.00	482,000	3,858,731,264
[4586]	26/08/10	66	67	64	65	0	+0.00	1,141,500	3,858,731,264
[4586]	26/08/07	68	68	65	65	-3.0	-4.41	1,546,700	3,858,731,264
[4586]	26/08/06	70	70	67	68	-1.0	-1.45	1,761,300	4,036,826,624
[4586]	26/08/05	67	72	66	69	+2.0	+2.99	3,117,200	4,096,191,744
[4586]	26/08/04	67	68	65	67	+1.0	+1.52	710,500	3,977,461,504
[4586]	26/08/03	66	67	64	66	0	+0.00	725,100	3,918,096,384
[4586]	26/07/31	65	68	64	66	+1.0	+1.54	672,700	3,918,096,384
[4586]	26/07/30	64	66	62	65	+1.0	+1.56	927,400	3,858,731,264
[4586]	26/07/29	66	67	63	64	-2.0	-3.03	2,371,000	3,799,366,144
[4586]	26/07/28	67	73	66	66	-1.0	-1.49	4,154,800	3,918,096,384
[4586]	26/07/27	64	68	63	67	+4.0	+6.35	3,004,800	3,977,461,504
[4586]	26/07/24	63	63	60	63	-1.0	-1.56	2,375,100	3,740,001,024
[4586]	26/07/23	60	64	58	64	+4.0	+6.67	4,771,500	3,799,366,144
[4586]	26/07/22	60	61	57	60	0	+0.00	1,941,200	3,561,905,664
[4586]	26/07/21	60	62	57	60	-1.0	-1.64	2,410,700	3,561,905,664
[4586]	26/07/17	64	64	58	61	-4	-6.15	5,462,400	-
[4586]	26/07/16	75	76	64	65	-14	-17.72	10,086,900	-
[4586]	26/07/15	72	86	67	79	+22	+38.60	31,862,400	-
[4586]	26/07/14	55	58	55	57	+2	+3.64	760,500	-
[4586]	26/07/13	54	56	54	55	+1	+1.85	547,700	-
[4586]	26/07/10	54	57	54	54	-1	-1.82	1,256,300	-
[4586]	26/07/09	53	55	53	55	+1	+1.85	251,700	-
[4586]	26/07/08	54	56	53	54	-1	-1.82	947,600	-
[4586]	26/07/07	57	58	54	55	-1	-1.79	1,257,800	-
[4586]	26/07/06	53	58	53	56	+3	+5.66	994,700	-
[4586]	26/07/03	52	53	50	53	+2	+3.92	594,000	-
[4586]	26/07/02	52	53	51	51	0	0.00	324,100	-
[4586]	26/07/01	54	54	51	51	-4	-7.27	676,500	-
[4586]	26/06/30	50	55	50	55	+5	+10.00	891,700	-
[4586]	26/06/29	50	51	49	50	+1	+2.04	634,000	-
[4586]	26/06/26	51	51	49	49	-2	-3.92	399,600	-
[4586]	26/06/25	51	51	49	51	-1	-1.92	229,000	-
[4586]	26/06/24	50	53	49	52	+2	+4.00	341,700	-
[4586]	26/06/23	51	51	49	50	-1	-1.96	349,900	-
[4586]	26/06/22	51	52	50	51	-1	-1.92	618,300	-
[4586]	26/06/19	54	54	51	52	-1	-1.89	307,800	-
[4586]	26/06/18	55	55	48	53	-1	-1.85	3,769,300	-
[4586]	26/06/17	54	56	54	54	-2	-3.57	450,800	-
[4586]	26/06/16	54	56	53	56	+2	+3.70	239,500	-
[4586]	26/06/15	56	57	53	54	-1	-1.82	494,100	-
[4586]	26/06/12	57	57	55	55	-1	-1.79	171,000	-
[4586]	26/06/11	54	56	53	56	+2	+3.70	424,500	-
[4586]	26/06/10	57	57	53	54	-3	-5.26	643,200	-
[4586]	26/06/09	58	59	56	57	-1	-1.72	368,800	-
[4586]	26/06/08	58	59	57	58	-2	-3.33	285,900	-
[4586]	26/06/05	58	61	57	60	+3	+5.26	488,300	-
[4586]	26/06/04	59	59	56	57	-2	-3.39	676,700	-
[4586]	26/06/03	57	60	56	59	0	0.00	1,154,600	-
[4586]	26/06/02	61	61	58	59	-3	-4.84	969,200	-
[4586]	26/06/01	64	64	62	62	-3	-4.62	323,800	-
[4586]	26/05/29	65	66	63	65	0	0.00	490,300	-
[4586]	26/05/28	66	66	64	65	-1	-1.52	379,300	-
[4586]	26/05/27	65	66	64	66	0	0.00	464,900	-
[4586]	26/05/26	66	67	64	66	-1	-1.49	641,700	-
[4586]	26/05/25	71	71	65	67	-4	-5.63	1,034,300	-
[4586]	26/05/22	68	71	68	71	+1.0	+1.43	606,400	-
[4586]	26/05/21	67	71	67	70	-2.0	-2.78	870,000	-
[4586]	26/05/20	73	74	71	72	-2.0	-2.70	498,900	-
[4586]	26/05/19	74	76	73	74	+1.0	+1.37	496,700	-
[4586]	26/05/18	77	78	72	73	-2.0	-2.67	1,150,400	-
[4586]	26/05/15	79	80	75	75	-4.0	-5.06	685,300	-
[4586]	26/05/14	79	80	78	79	-1.0	-1.25	316,000	-
[4586]	26/05/13	79	81	78	80	+1.0	+1.27	280,700	-
[4586]	26/05/12	80	81	78	79	-1.0	-1.25	336,600	-
[4586]	26/05/11	80	81	80	80	+1.0	+1.27	236,300	-
[4586]	26/05/08	79	81	78	79	0	+0.00	328,400	-
[4586]	26/05/07	79	80	78	79	-1.0	-1.25	341,900	-
[4586]	26/05/01	78	81	78	80	+2.0	+2.56	373,600	-
[4586]	26/04/30	78	80	76	78	-1.0	-1.27	720,100	-
[4586]	26/04/28	80	81	78	79	-1.0	-1.25	573,100	-
[4586]	26/04/27	81	82	80	80	-1	-1.23	494,300	-
[4586]	26/04/24	83	83	81	81	-2	-2.41	298,400	-
[4586]	26/04/23	85	85	81	83	-3	-3.49	771,300	-
[4586]	26/04/22	85	87	84	86	+1	+1.18	577,000	-
[4586]	26/04/21	85	87	85	85	-1	-1.16	246,000	-
[4586]	26/04/20	85	88	84	86	0	0.00	513,100	-
[4586]	26/04/17	87	87	85	86	0	0.00	327,400	-
[4586]	26/04/16	85	89	85	86	+1	+1.18	774,600	-
[4586]	26/04/15	84	86	84	85	+1	+1.19	232,200	-
[4586]	26/04/14	83	86	83	84	+1	+1.20	384,600	-
[4586]	26/04/13	84	84	81	83	-1	-1.19	430,700	-
[4586]	26/04/10	87	88	83	84	-2	-2.33	614,900	-
[4586]	26/04/09	89	90	86	86	-3	-3.37	935,500	-
[4586]	26/04/08	84	89	84	89	+6	+7.23	1,261,900	-
[4586]	26/04/07	85	87	82	83	-2	-2.35	1,156,800	-
[4586]	26/04/06	81	87	80	85	+3	+3.66	1,303,300	-
[4586]	26/04/03	81	83	81	82	+2	+2.50	1,199,700	-
[4586]	26/04/02	90	93	79	80	-32	-28.57	8,511,500	-
[4586]	26/04/01	109	112	107	112	+5	+4.67	766,000	-
[4586]	26/03/31	106	109	105	107	+1	+0.94	620,600	-
[4586]	26/03/30	112	113	105	106	-11	-9.40	1,829,200	-
[4586]	26/03/27	114	119	111	117	0	0.00	1,534,800	-
[4586]	26/03/26	118	119	113	117	-1	-0.85	1,410,500	-
[4586]	26/03/25	112	119	112	118	+8	+7.27	2,150,900	-
[4586]	26/03/24	107	111	105	110	+7	+6.80	1,647,700	-
[4586]	26/03/23	104	108	103	103	-5	-4.63	1,279,200	-
[4586]	26/03/19	112	113	107	108	-6	-5.26	1,112,500	-
[4586]	26/03/18	110	115	109	114	+5	+4.59	736,400	-
[4586]	26/03/17	111	115	109	109	-1	-0.91	1,127,800	-
[4586]	26/03/16	109	110	105	110	+2	+1.85	754,500	-
[4586]	26/03/13	106	109	104	108	+2	+1.89	747,300	-
[4586]	26/03/12	110	110	105	106	-3	-2.75	789,300	-
[4586]	26/03/11	109	114	108	109	0	0.00	2,163,000	-
[4586]	26/03/10	102	111	100	109	+10	+10.10	2,966,600	-
[4586]	26/03/09	100	102	97	99	-8	-7.48	3,034,400	-
[4586]	26/03/06	116	125	106	107	-18	-14.40	15,745,000	-
[4586]	26/03/05	99	125	98	125	+30	+31.58	13,595,400	-
[4586]	26/03/04	99	99	93	95	-5	-5.00	1,529,300	-
[4586]	26/03/03	101	103	100	100	-1	-0.99	503,900	-
[4586]	26/03/02	104	104	101	101	-5	-4.72	409,500	-
[4586]	26/02/27	100	106	100	106	+5	+4.95	433,400	-
[4586]	26/02/26	99	103	99	101	+2	+2.02	367,300	-
[4586]	26/02/25	100	101	98	99	0	0.00	515,600	-
[4586]	26/02/24	101	101	98	99	-3	-2.94	573,800	-
[4586]	26/02/20	103	106	101	102	-1	-0.97	489,700	-
[4586]	26/02/19	102	103	99	103	+1	+0.98	537,100	-
[4586]	26/02/18	101	102	100	102	+2	+2.00	438,600	-
[4586]	26/02/17	101	102	100	100	0	0.00	454,200	-
[4586]	26/02/16	100	103	98	100	-12	-10.71	2,005,600	-
[4586]	26/02/13	114	114	111	112	-1	-0.88	408,500	-
[4586]	26/02/12	115	115	113	113	-2	-1.74	362,700	-
[4586]	26/02/10	112	115	112	115	+2	+1.77	292,000	-
[4586]	26/02/09	114	114	112	113	+1	+0.89	331,900	-
[4586]	26/02/06	115	116	110	112	-4	-3.45	877,700	-
[4586]	26/02/05	117	119	115	116	-1	-0.85	435,800	-
[4586]	26/02/04	117	118	115	117	0	0.00	299,600	-
[4586]	26/02/03	117	119	116	117	0	0.00	248,400	-
[4586]	26/02/02	115	120	114	117	+1	+0.86	512,900	-
[4586]	26/01/30	115	117	113	116	+2	+1.75	343,200	-
[4586]	26/01/29	115	115	112	114	-2	-1.72	465,300	-
[4586]	26/01/28	117	117	114	116	0	0.00	339,200	-
[4586]	26/01/27	117	117	115	116	-1	-0.85	262,400	-
[4586]	26/01/26	115	117	115	117	-1	-0.85	231,500	-
[4586]	26/01/23	114	119	114	118	+4	+3.51	653,300	-
[4586]	26/01/22	118	118	113	114	-3	-2.56	865,300	-
[4586]	26/01/21	119	120	116	117	-5	-4.10	656,300	-
[4586]	26/01/20	124	124	120	122	-3	-2.40	515,500	-
[4586]	26/01/19	120	125	119	125	+3	+2.46	627,400	-
[4586]	26/01/16	126	126	119	122	-5	-3.94	1,069,300	-
[4586]	26/01/15	115	127	115	127	+12	+10.43	1,854,900	-
[4586]	26/01/14	116	117	114	115	-1	-0.86	477,900	-
[4586]	26/01/13	118	119	115	116	-2	-1.69	584,000	-
[4586]	26/01/09	119	119	116	118	0	0.00	449,400	-
[4586]	26/01/08	114	118	114	118	+4	+3.51	520,600	-
[4586]	26/01/07	114	115	113	114	0	0.00	311,300	-
[4586]	26/01/06	112	116	112	114	+2	+1.79	684,400	-
[4586]	26/01/05	109	113	108	112	+4	+3.70	576,100	-
[4586]	25/12/30	111	111	108	108	-2	-1.82	563,500	-
[4586]	25/12/29	113	115	110	110	-3	-2.65	1,038,300	-
[4586]	25/12/26	113	114	111	113	-1	-0.88	877,100	-
[4586]	25/12/25	111	114	110	114	+3	+2.70	786,700	-
[4586]	25/12/24	112	115	110	111	+1	+0.91	906,700	-
[4586]	25/12/23	110	115	110	110	-1	-0.90	876,700	-
[4586]	25/12/22	109	112	107	111	+2	+1.83	1,254,400	-
[4586]	25/12/19	108	111	107	109	+1	+0.93	1,061,800	-
[4586]	25/12/18	117	117	107	108	-6	-5.26	2,789,900	-
[4586]	25/12/17	116	116	111	114	-2	-1.72	1,294,300	-
[4586]	25/12/16	115	118	114	116	-1	-0.85	811,400	-
[4586]	25/12/15	115	119	115	117	+2	+1.74	643,600	-
[4586]	25/12/12	116	121	115	115	-1	-0.86	1,085,700	-
[4586]	25/12/11	115	120	114	116	+1	+0.87	951,400	-
[4586]	25/12/10	118	119	114	115	-3	-2.54	768,200	-
[4586]	25/12/09	116	123	115	118	+2	+1.72	1,164,500	-
[4586]	25/12/08	114	117	111	116	+2	+1.75	836,600	-
[4586]	25/12/05	116	117	113	114	-3	-2.56	678,400	-
[4586]	25/12/04	114	118	114	117	+4	+3.54	776,400	-
[4586]	25/12/03	119	120	113	113	-7	-5.83	1,453,300	-
[4586]	25/12/02	127	130	119	120	-9	-6.98	3,155,100	-
[4586]	25/12/01	123	132	122	129	+6	+4.88	3,750,500	-
[4586]	25/11/28	115	123	114	123	+8	+6.96	1,921,800	-
[4586]	25/11/27	114	115	111	115	0	0.00	773,100	-
[4586]	25/11/26	112	115	109	115	+3	+2.68	1,025,000	-
[4586]	25/11/25	117	118	110	112	-4	-3.45	1,974,800	-
[4586]	25/11/21	118	120	114	116	-6	-4.92	1,798,000	-
[4586]	25/11/20	122	126	120	122	+1	+0.83	947,500	-
[4586]	25/11/19	123	124	116	121	-3	-2.42	1,582,800	-
[4586]	25/11/18	127	129	124	124	-4	-3.13	1,088,200	-
[4586]	25/11/17	125	130	119	128	+2	+1.59	1,510,000	-
[4586]	25/11/14	128	132	126	126	-2	-1.56	762,700	-
[4586]	25/11/13	130	132	128	128	-2	-1.54	500,100	-
[4586]	25/11/12	125	131	124	130	+4	+3.17	999,500	-
[4586]	25/11/11	129	129	124	126	-3	-2.33	1,040,000	-
[4586]	25/11/10	128	133	127	129	+1	+0.78	600,600	-
[4586]	25/11/07	129	131	127	128	-3	-2.29	629,900	-
[4586]	25/11/06	131	136	128	131	-1	-0.76	1,223,700	-
[4586]	25/11/05	128	133	125	132	+3	+2.33	1,761,800	-
[4586]	25/11/04	127	132	126	129	+2	+1.57	1,373,000	-
[4586]	25/10/31	125	129	124	127	+3	+2.42	1,285,500	-
[4586]	25/10/30	135	135	122	124	-11	-8.15	4,893,300	-
[4586]	25/10/29	142	142	135	135	-6	-4.26	1,751,000	-
[4586]	25/10/28	143	146	140	141	-5	-3.42	1,891,500	-
[4586]	25/10/27	144	146	140	146	0	0.00	1,953,000	-
[4586]	25/10/24	150	156	145	146	-2	-1.35	4,761,000	-
[4586]	25/10/23	149	154	146	148	-2	-1.33	4,176,000	-
[4586]	25/10/22	138	151	135	150	+13	+9.49	5,317,300	-
[4586]	25/10/21	145	146	135	137	+2	+1.48	4,914,200	-
[4586]	25/10/20	145	151	132	135	-7	-4.93	6,427,800	-
[4586]	25/10/17	154	155	142	142	-15	-9.55	5,456,700	-
[4586]	25/10/16	142	159	140	157	+15	+10.56	7,718,600	-
[4586]	25/10/15	133	148	132	142	+11	+8.40	8,886,200	-
[4586]	25/10/14	140	144	129	131	-12	-8.39	4,751,400	-
[4586]	25/10/10	142	147	138	143	-2	-1.38	4,071,000	-
[4586]	25/10/09	133	146	132	145	+12	+9.02	7,774,400	-
[4586]	25/10/08	132	144	130	133	+2	+1.53	8,267,700	-
[4586]	25/10/07	136	136	128	131	-4	-2.96	3,792,200	-
[4586]	25/10/06	153	153	130	135	+2	+1.50	17,090,400	-
[4586]	25/10/03	136	138	130	133	-5	-3.62	8,223,700	-
[4586]	25/10/02	146	154	137	138	-8	-5.48	12,990,600	-
[4586]	25/10/01	143	171	143	146	0	0.00	49,849,300	-
[4586]	25/09/30	160	163	145	146	-14	-8.75	24,070,400	-
[4586]	25/09/29	190	225	160	160	-15	-8.57	146,600,500	-
[4586]	25/09/26	160	175	159	175	+50	+40.00	20,734,500	-
[4586]	25/09/25	125	125	125	125	+30	+31.58	736,700	-
[4586]	25/09/24	108	109	95	95	-12	-11.21	11,828,500	-
[4586]	25/09/22	104	114	93	107	+13	+13.83	37,141,800	-
[4586]	25/09/19	91	95	89	94	+5	+5.62	2,291,100	-
[4586]	25/09/18	100	103	89	89	-10	-10.10	5,779,100	-
[4586]	25/09/17	103	104	98	99	-4	-3.88	3,010,500	-
[4586]	25/09/16	101	105	97	103	+3	+3.00	3,830,900	-
[4586]	25/09/12	95	103	94	100	+5	+5.26	4,006,000	-
[4586]	25/09/11	95	99	93	95	0	0.00	2,602,400	-
[4586]	25/09/10	96	110	92	95	-2	-2.06	12,254,400	-
[4586]	25/09/09	105	106	96	97	-8	-7.62	7,286,600	-
[4586]	25/09/08	105	108	103	105	+1	+0.96	2,661,300	-
[4586]	25/09/05	110	110	102	104	-7	-6.31	5,570,600	-