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
[5586]	26/10/29	836	836	811	812	-17.0	-2.05	22,500	12,949,786,624
[5586]	26/10/28	844	845	827	829	-4.0	-0.48	20,600	13,220,902,912
[5586]	26/10/27	810	833	810	833	+28.0	+3.48	21,200	13,284,695,040
[5586]	26/10/26	821	822	800	805	-7.0	-0.86	27,400	12,838,150,144
[5586]	26/10/23	807	816	782	812	-5.0	-0.61	46,400	12,949,786,624
[5586]	26/10/22	826	842	806	817	-7.0	-0.85	35,000	13,029,526,528
[5586]	26/10/21	817	833	817	824	+13.0	+1.60	15,000	13,141,163,008
[5586]	26/10/20	842	845	800	811	-36.0	-4.25	65,400	12,933,838,848
[5586]	26/10/19	862	864	841	847	-26.0	-2.98	45,100	13,507,966,976
[5586]	26/10/16	860	889	860	873	+10.0	+1.16	23,400	13,922,615,296
[5586]	26/10/15	889	889	859	863	-36.0	-4.00	64,700	13,763,135,488
[5586]	26/10/14	914	914	895	899	-15.0	-1.64	31,400	14,337,263,616
[5586]	26/10/13	926	930	912	914	-16.0	-1.72	32,200	14,576,484,352
[5586]	26/10/09	884	930	875	930	+36.0	+4.03	50,500	14,831,651,840
[5586]	26/10/08	909	909	893	894	-22.0	-2.40	36,400	14,257,523,712
[5586]	26/10/07	915	924	902	916	+1.0	+0.11	33,100	14,608,379,904
[5586]	26/10/06	895	929	895	915	+20.0	+2.23	39,000	14,592,432,128
[5586]	26/10/05	903	903	892	895	+2.0	+0.22	17,300	14,273,471,488
[5586]	26/10/02	913	913	886	893	-24.0	-2.62	63,400	14,241,575,936
[5586]	26/10/01	917	921	907	917	0	+0.00	31,900	14,624,327,680
[5586]	26/09/30	930	930	903	917	-13.0	-1.40	39,800	14,624,327,680
[5586]	26/09/29	949	957	928	930	-6.0	-0.64	33,700	14,831,651,840
[5586]	26/09/28	942	950	936	936	+1.0	+0.11	46,300	14,927,340,544
[5586]	26/09/25	943	947	926	935	-4.0	-0.43	44,100	14,911,391,744
[5586]	26/09/24	925	940	920	939	+23.0	+2.51	36,500	14,975,183,872
[5586]	26/09/18	913	930	911	916	+3.0	+0.33	25,900	14,608,379,904
[5586]	26/09/17	914	922	908	913	+1.0	+0.11	20,200	14,560,535,552
[5586]	26/09/16	925	925	904	912	-10.0	-1.08	32,900	14,544,587,776
[5586]	26/09/15	932	937	920	922	-16.0	-1.71	37,100	14,704,067,584
[5586]	26/09/14	929	955	916	938	+18.0	+1.96	47,700	14,959,236,096
[5586]	26/09/11	938	938	919	920	-32.0	-3.36	66,300	14,672,172,032
[5586]	26/09/10	915	952	905	952	+37.0	+4.04	62,200	15,182,508,032
[5586]	26/09/09	933	936	908	915	-18.0	-1.93	53,200	14,592,432,128
[5586]	26/09/08	937	950	921	933	-4.0	-0.43	71,600	14,879,496,192
[5586]	26/09/07	948	949	927	937	-5.0	-0.53	85,900	14,943,288,320
[5586]	26/09/04	897	959	891	942	+59.0	+6.68	202,600	15,023,028,224
[5586]	26/09/03	874	900	867	883	+12.0	+1.38	52,700	14,082,095,104
[5586]	26/09/02	875	897	861	871	-25.0	-2.79	67,900	13,890,719,744
[5586]	26/09/01	925	925	896	896	-32.0	-3.45	54,400	14,289,419,264
[5586]	26/08/31	915	939	901	928	+17.0	+1.87	124,100	14,799,756,288
[5586]	26/08/28	885	916	885	911	+26.0	+2.94	90,000	14,528,640,000
[5586]	26/08/27	882	895	873	885	+6.0	+0.68	29,800	14,113,991,680
[5586]	26/08/26	882	888	878	879	+2.0	+0.23	29,100	14,018,302,976
[5586]	26/08/25	890	890	874	877	-17.0	-1.90	22,600	13,986,407,424
[5586]	26/08/24	904	909	888	894	-1.0	-0.11	39,800	14,257,523,712
[5586]	26/08/21	890	895	871	895	-9.0	-1.00	44,700	14,273,471,488
[5586]	26/08/20	870	904	868	904	+49.0	+5.73	70,100	14,417,003,520
[5586]	26/08/19	878	878	850	855	-32.0	-3.61	57,900	13,635,551,232
[5586]	26/08/18	890	895	879	887	-3.0	-0.34	55,900	14,145,887,232
[5586]	26/08/17	900	902	880	890	-12.0	-1.33	63,000	14,193,731,584
[5586]	26/08/14	915	930	883	902	+62.0	+7.38	359,200	14,385,107,968
[5586]	26/08/13	847	848	832	840	-3.0	-0.36	80,800	13,396,330,496
[5586]	26/08/12	843	847	838	843	+3.0	+0.36	33,200	13,444,174,848
[5586]	26/08/10	825	845	820	840	+13.0	+1.57	27,400	13,396,330,496
[5586]	26/08/07	831	836	823	827	-8.0	-0.96	12,300	13,189,006,336
[5586]	26/08/06	833	835	827	835	+3.0	+0.36	12,000	13,316,590,592
[5586]	26/08/05	822	840	822	832	+3.0	+0.36	25,900	13,268,747,264
[5586]	26/08/04	825	837	825	829	+4.0	+0.48	20,900	13,220,902,912
[5586]	26/08/03	840	840	808	825	-9.0	-1.08	19,400	13,157,110,784
[5586]	26/07/31	820	834	810	834	+23.0	+2.84	27,300	13,300,642,816
[5586]	26/07/30	801	821	799	811	+9.0	+1.12	34,200	12,933,838,848
[5586]	26/07/29	816	830	800	802	-18.0	-2.20	40,300	12,790,306,816
[5586]	26/07/28	845	845	814	820	-25.0	-2.96	26,600	13,077,370,880
[5586]	26/07/27	824	848	824	845	+27.0	+3.30	28,400	13,476,071,424
[5586]	26/07/24	836	836	812	818	-18.0	-2.15	28,500	13,045,474,304
[5586]	26/07/23	842	842	830	836	-12.0	-1.42	20,800	13,332,538,368
[5586]	26/07/22	856	857	842	848	-9.0	-1.05	30,600	13,523,914,752
[5586]	26/07/21	842	857	832	857	+15.0	+1.78	32,300	13,667,446,784
[5586]	26/07/17	860	863	831	842	-21	-2.43	63,400	-
[5586]	26/07/16	860	873	858	863	-8	-0.92	41,400	-
[5586]	26/07/15	860	874	854	871	+4	+0.46	37,700	-
[5586]	26/07/14	862	867	850	867	+4	+0.46	42,400	-
[5586]	26/07/13	859	863	842	863	+4	+0.47	45,900	-
[5586]	26/07/10	844	859	838	859	+23	+2.75	33,500	-
[5586]	26/07/09	830	841	824	836	-2	-0.24	20,600	-
[5586]	26/07/08	837	840	824	838	+1	+0.12	19,900	-
[5586]	26/07/07	855	858	831	837	-18	-2.11	36,300	-
[5586]	26/07/06	854	863	852	855	+8	+0.94	50,900	-
[5586]	26/07/03	832	847	825	847	+18	+2.17	52,500	-
[5586]	26/07/02	828	846	818	829	+4	+0.48	50,200	-
[5586]	26/07/01	809	832	803	825	+21	+2.61	79,200	-
[5586]	26/06/30	803	804	785	804	+6	+0.75	25,700	-
[5586]	26/06/29	790	805	785	798	+18	+2.31	29,700	-
[5586]	26/06/26	805	805	772	780	-27	-3.35	59,700	-
[5586]	26/06/25	798	810	794	807	+14	+1.77	41,900	-
[5586]	26/06/24	785	810	785	793	+6	+0.76	42,600	-
[5586]	26/06/23	821	826	787	787	-26	-3.20	55,600	-
[5586]	26/06/22	770	827	770	813	+52	+6.83	110,400	-
[5586]	26/06/19	795	795	755	761	-34	-4.28	75,200	-
[5586]	26/06/18	799	808	792	795	+4	+0.51	29,700	-
[5586]	26/06/17	783	800	779	791	+16	+2.06	42,600	-
[5586]	26/06/16	780	780	762	775	-5	-0.64	37,900	-
[5586]	26/06/15	760	783	754	780	+32	+4.28	68,000	-
[5586]	26/06/12	768	773	746	748	-8	-1.06	53,400	-
[5586]	26/06/11	768	768	744	756	-16	-2.07	63,300	-
[5586]	26/06/10	796	796	757	772	-24	-3.02	80,700	-
[5586]	26/06/09	803	806	786	796	+4	+0.51	43,700	-
[5586]	26/06/08	801	801	780	792	-30	-3.65	77,400	-
[5586]	26/06/05	809	827	809	822	+18	+2.24	41,500	-
[5586]	26/06/04	804	812	788	804	+1	+0.12	29,500	-
[5586]	26/06/03	808	820	785	803	-8	-0.99	57,700	-
[5586]	26/06/02	820	820	782	811	-19	-2.29	81,800	-
[5586]	26/06/01	828	850	821	830	+7	+0.85	96,100	-
[5586]	26/05/29	800	842	794	823	+31	+3.91	98,700	-
[5586]	26/05/28	800	801	779	792	-7	-0.88	66,400	-
[5586]	26/05/27	826	826	784	799	-38	-4.54	127,000	-
[5586]	26/05/26	840	841	829	837	-5	-0.59	40,300	-
[5586]	26/05/25	878	878	830	842	-13	-1.52	76,200	-
[5586]	26/05/22	820	855	818	855	+39.0	+4.78	61,400	-
[5586]	26/05/21	830	834	808	816	-7.0	-0.85	67,200	-
[5586]	26/05/20	873	876	806	823	-49.0	-5.62	108,400	-
[5586]	26/05/19	906	913	869	872	-22.0	-2.46	95,300	-
[5586]	26/05/18	852	897	852	894	+51.0	+6.05	102,400	-
[5586]	26/05/15	863	873	843	843	-35.0	-3.99	110,900	-
[5586]	26/05/14	914	914	866	878	-33.0	-3.62	109,200	-
[5586]	26/05/13	903	917	899	911	-1.0	-0.11	46,200	-
[5586]	26/05/12	930	935	900	912	-17.0	-1.83	81,800	-
[5586]	26/05/11	938	938	916	929	+16.0	+1.75	92,600	-
[5586]	26/05/08	880	920	878	913	+38.0	+4.34	114,800	-
[5586]	26/05/07	872	888	868	875	+18.0	+2.10	72,900	-
[5586]	26/05/01	836	857	831	857	+19.0	+2.27	35,200	-
[5586]	26/04/30	853	854	835	838	-13.0	-1.53	41,700	-
[5586]	26/04/28	865	865	846	851	-18.0	-2.07	39,000	-
[5586]	26/04/27	849	873	843	869	+28	+3.33	45,600	-
[5586]	26/04/24	848	854	838	841	-22	-2.55	46,800	-
[5586]	26/04/23	887	887	856	863	-14	-1.60	50,200	-
[5586]	26/04/22	867	880	865	877	+12	+1.39	55,500	-
[5586]	26/04/21	852	869	852	865	+17	+2.00	34,400	-
[5586]	26/04/20	857	862	846	848	-3	-0.35	51,600	-
[5586]	26/04/17	854	859	847	851	-2	-0.23	45,100	-
[5586]	26/04/16	865	877	849	853	+3	+0.35	62,600	-
[5586]	26/04/15	843	864	839	850	+16	+1.92	63,800	-
[5586]	26/04/14	825	836	819	834	+18	+2.21	61,700	-
[5586]	26/04/13	821	823	807	816	-10	-1.21	38,900	-
[5586]	26/04/10	845	868	826	826	-12	-1.43	157,200	-
[5586]	26/04/09	845	845	831	838	-3	-0.36	40,100	-
[5586]	26/04/08	833	844	820	841	+17	+2.06	57,800	-
[5586]	26/04/07	834	840	816	824	-5	-0.60	28,100	-
[5586]	26/04/06	812	829	807	829	+16	+1.97	36,100	-
[5586]	26/04/03	813	819	799	813	+15	+1.88	25,000	-
[5586]	26/04/02	815	830	790	798	-11	-1.36	54,700	-
[5586]	26/04/01	787	810	785	809	+37	+4.79	49,100	-
[5586]	26/03/31	767	783	760	772	+4	+0.52	31,100	-
[5586]	26/03/30	777	783	763	768	-39	-4.83	47,500	-
[5586]	26/03/27	777	809	777	807	+12	+1.51	52,200	-
[5586]	26/03/26	810	810	789	795	-15	-1.85	27,300	-
[5586]	26/03/25	807	813	804	810	+2	+0.25	44,000	-
[5586]	26/03/24	790	808	786	808	+25	+3.19	35,900	-
[5586]	26/03/23	800	800	773	783	-13	-1.63	52,800	-
[5586]	26/03/19	817	817	796	796	-30	-3.63	41,900	-
[5586]	26/03/18	813	827	811	826	+12	+1.47	31,100	-
[5586]	26/03/17	831	831	810	814	-2	-0.25	17,800	-
[5586]	26/03/16	814	821	808	816	0	0.00	33,300	-
[5586]	26/03/13	813	825	805	816	+2	+0.25	82,300	-
[5586]	26/03/12	844	844	805	814	-27	-3.21	53,600	-
[5586]	26/03/11	835	848	833	841	+13	+1.57	39,400	-
[5586]	26/03/10	819	829	806	828	+23	+2.86	46,000	-
[5586]	26/03/09	789	805	765	805	-10	-1.23	96,600	-
[5586]	26/03/06	815	824	803	815	+6	+0.74	52,200	-
[5586]	26/03/05	799	813	790	809	+39	+5.06	59,800	-
[5586]	26/03/04	789	789	747	770	-29	-3.63	116,900	-
[5586]	26/03/03	836	838	797	799	-31	-3.73	85,300	-
[5586]	26/03/02	830	833	819	830	-6	-0.72	50,000	-
[5586]	26/02/27	830	840	825	836	+3	+0.36	42,500	-
[5586]	26/02/26	821	838	811	833	+27	+3.35	59,300	-
[5586]	26/02/25	786	825	786	806	+19	+2.41	76,700	-
[5586]	26/02/24	815	815	787	787	-42	-5.07	127,600	-
[5586]	26/02/20	831	832	814	829	-3	-0.36	43,900	-
[5586]	26/02/19	826	833	812	832	+3	+0.36	69,700	-
[5586]	26/02/18	831	835	823	829	-9	-1.07	48,500	-
[5586]	26/02/17	851	864	827	838	-13	-1.53	69,400	-
[5586]	26/02/16	832	853	823	851	+28	+3.40	90,100	-
[5586]	26/02/13	841	848	821	823	-43	-4.97	143,700	-
[5586]	26/02/12	905	905	857	866	-54	-5.87	262,000	-
[5586]	26/02/10	916	930	908	920	+9	+0.99	135,400	-
[5586]	26/02/09	900	918	892	911	+29	+3.29	99,100	-
[5586]	26/02/06	895	895	871	882	-23	-2.54	83,500	-
[5586]	26/02/05	888	922	887	905	+17	+1.91	78,700	-
[5586]	26/02/04	895	895	877	888	-9	-1.00	60,800	-
[5586]	26/02/03	888	900	887	897	+12	+1.36	48,000	-
[5586]	26/02/02	878	907	878	885	+10	+1.14	72,100	-
[5586]	26/01/30	890	895	870	875	-14	-1.57	53,600	-
[5586]	26/01/29	908	910	881	889	-19	-2.09	43,600	-
[5586]	26/01/28	901	910	892	908	+8	+0.89	43,000	-
[5586]	26/01/27	900	908	890	900	0	0.00	45,200	-
[5586]	26/01/26	930	930	898	900	-24	-2.60	77,000	-
[5586]	26/01/23	905	934	903	924	+27	+3.01	56,000	-
[5586]	26/01/22	905	917	896	897	-1	-0.11	42,700	-
[5586]	26/01/21	908	916	887	898	-20	-2.18	72,800	-
[5586]	26/01/20	919	943	914	918	+7	+0.77	66,700	-
[5586]	26/01/19	920	920	904	911	-13	-1.41	48,100	-
[5586]	26/01/16	951	953	918	924	-26	-2.74	77,800	-
[5586]	26/01/15	910	950	908	950	+38	+4.17	87,800	-
[5586]	26/01/14	927	930	907	912	-5	-0.55	71,800	-
[5586]	26/01/13	935	935	912	917	+2	+0.22	126,600	-
[5586]	26/01/09	899	921	887	915	+23	+2.58	85,600	-
[5586]	26/01/08	886	900	875	892	+12	+1.36	95,300	-
[5586]	26/01/07	884	895	870	880	-4	-0.45	78,000	-
[5586]	26/01/06	859	885	856	884	+36	+4.25	79,100	-
[5586]	26/01/05	851	855	840	848	+7	+0.83	48,300	-
[5586]	25/12/30	855	859	836	841	-14	-1.64	52,000	-
[5586]	25/12/29	831	861	822	855	+34	+4.14	98,700	-
[5586]	25/12/26	841	841	820	821	-12	-1.44	81,400	-
[5586]	25/12/25	815	834	815	833	+22	+2.71	97,200	-
[5586]	25/12/24	830	832	811	811	-13	-1.58	96,600	-
[5586]	25/12/23	813	832	811	824	+11	+1.35	67,000	-
[5586]	25/12/22	820	822	803	813	-7	-0.85	125,900	-
[5586]	25/12/19	820	827	814	820	+3	+0.37	36,600	-
[5586]	25/12/18	789	819	789	817	+19	+2.38	106,000	-
[5586]	25/12/17	806	810	783	798	-8	-0.99	115,200	-
[5586]	25/12/16	833	833	806	806	-25	-3.01	78,800	-
[5586]	25/12/15	820	838	814	831	+4	+0.48	97,200	-
[5586]	25/12/12	818	830	817	827	+4	+0.49	44,200	-
[5586]	25/12/11	832	838	822	823	-13	-1.56	60,000	-
[5586]	25/12/10	824	842	823	836	+8	+0.97	68,400	-
[5586]	25/12/09	855	857	824	828	-29	-3.38	91,300	-
[5586]	25/12/08	856	867	849	857	+8	+0.94	82,000	-
[5586]	25/12/05	860	869	845	849	-18	-2.08	71,200	-
[5586]	25/12/04	848	877	848	867	+23	+2.73	85,600	-
[5586]	25/12/03	858	864	843	844	-17	-1.97	87,000	-
[5586]	25/12/02	888	894	850	861	-27	-3.04	104,200	-
[5586]	25/12/01	913	913	886	888	-21	-2.31	61,800	-
[5586]	25/11/28	915	924	909	909	-6	-0.66	47,000	-
[5586]	25/11/27	900	919	895	915	+22	+2.46	64,300	-
[5586]	25/11/26	920	924	890	893	-16	-1.76	82,700	-
[5586]	25/11/25	936	938	909	909	-19	-2.05	49,300	-
[5586]	25/11/21	900	940	896	928	+9	+0.98	84,700	-
[5586]	25/11/20	924	937	905	919	+10	+1.10	75,600	-
[5586]	25/11/19	930	938	905	909	-24	-2.57	90,800	-
[5586]	25/11/18	940	948	927	933	-16	-1.69	106,500	-
[5586]	25/11/17	982	990	940	949	-43	-4.33	139,800	-
[5586]	25/11/14	995	1,009	980	992	-33	-3.22	177,000	-
[5586]	25/11/13	992	1,027	970	1,025	+81	+8.58	464,300	-
[5586]	25/11/12	942	944	928	944	+17	+1.83	79,200	-
[5586]	25/11/11	936	939	921	927	+1	+0.11	51,800	-
[5586]	25/11/10	917	926	915	926	+17	+1.87	39,900	-
[5586]	25/11/07	900	911	895	909	+6	+0.66	35,100	-
[5586]	25/11/06	917	917	902	903	-2	-0.22	32,400	-
[5586]	25/11/05	902	905	883	905	-7	-0.77	64,100	-
[5586]	25/11/04	916	925	902	912	-8	-0.87	50,400	-
[5586]	25/10/31	906	939	903	920	+18	+2.00	81,500	-
[5586]	25/10/30	880	921	878	902	+25	+2.85	100,700	-
[5586]	25/10/29	901	901	877	877	-24	-2.66	85,200	-
[5586]	25/10/28	922	922	901	901	-25	-2.70	55,200	-
[5586]	25/10/27	929	935	921	926	+5	+0.54	34,500	-
[5586]	25/10/24	930	934	921	921	-6	-0.65	48,000	-
[5586]	25/10/23	933	939	923	927	-12	-1.28	37,200	-
[5586]	25/10/22	937	942	934	939	+2	+0.21	39,300	-
[5586]	25/10/21	942	953	928	937	+1	+0.11	57,400	-
[5586]	25/10/20	925	942	925	936	+19	+2.07	40,400	-
[5586]	25/10/17	918	923	911	917	-9	-0.97	40,000	-
[5586]	25/10/16	925	941	917	926	+1	+0.11	34,100	-
[5586]	25/10/15	910	927	910	925	+23	+2.55	35,700	-
[5586]	25/10/14	920	926	901	902	-33	-3.53	76,500	-
[5586]	25/10/10	933	940	927	935	-4	-0.43	36,400	-
[5586]	25/10/09	950	958	937	939	-11	-1.16	52,800	-
[5586]	25/10/08	956	964	949	950	-11	-1.14	51,200	-
[5586]	25/10/07	954	966	941	961	+9	+0.95	48,600	-
[5586]	25/10/06	967	968	943	952	+15	+1.60	64,800	-
[5586]	25/10/03	926	949	926	937	+9	+0.97	62,200	-
[5586]	25/10/02	945	953	925	928	-20	-2.11	94,800	-
[5586]	25/10/01	980	980	946	948	-21	-2.17	93,800	-
[5586]	25/09/30	977	982	968	969	-8	-0.82	70,700	-
[5586]	25/09/29	990	992	974	977	-15	-1.51	71,700	-
[5586]	25/09/26	991	1,004	991	992	-8	-0.80	55,200	-
[5586]	25/09/25	1,022	1,022	990	1,000	-22	-2.15	113,600	-
[5586]	25/09/24	1,031	1,032	1,016	1,022	-12	-1.16	87,400	-
[5586]	25/09/22	1,032	1,045	1,031	1,034	+5	+0.49	53,300	-
[5586]	25/09/19	1,054	1,060	1,020	1,029	-22	-2.09	89,800	-
[5586]	25/09/18	1,039	1,063	1,033	1,051	+18	+1.74	83,100	-
[5586]	25/09/17	1,037	1,042	1,028	1,033	-4	-0.39	30,900	-
[5586]	25/09/16	1,022	1,043	1,022	1,037	+15	+1.47	45,700	-
[5586]	25/09/12	1,042	1,042	1,022	1,022	-4	-0.39	44,800	-
[5586]	25/09/11	1,041	1,047	1,026	1,026	-17	-1.63	56,200	-
[5586]	25/09/10	1,036	1,049	1,033	1,043	-8	-0.76	50,800	-
[5586]	25/09/09	1,052	1,067	1,034	1,051	-1	-0.10	52,500	-
[5586]	25/09/08	1,030	1,057	1,030	1,052	+27	+2.63	94,300	-
[5586]	25/09/05	1,020	1,030	1,015	1,025	+10	+0.99	45,700	-