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
[5587]	26/10/29	798	798	782	782	-3.0	-0.38	1,000	2,697,555,200
[5587]	26/10/28	809	809	781	785	-24.0	-2.97	16,700	2,707,903,744
[5587]	26/10/27	787	809	787	809	+32.0	+4.12	25,400	2,790,693,120
[5587]	26/10/26	809	809	777	777	-32.0	-3.96	11,800	2,680,307,456
[5587]	26/10/23	818	818	785	809	0	+0.00	5,000	2,790,693,120
[5587]	26/10/22	810	832	809	809	-16.0	-1.94	14,100	2,790,693,120
[5587]	26/10/21	864	864	792	825	-36.0	-4.18	40,200	2,845,886,208
[5587]	26/10/20	870	877	856	861	-4.0	-0.46	7,000	2,970,070,272
[5587]	26/10/19	852	865	852	865	+4.0	+0.46	4,800	2,983,868,416
[5587]	26/10/16	861	866	861	861	0	+0.00	4,300	2,970,070,272
[5587]	26/10/15	851	869	851	861	-5.0	-0.58	3,100	2,970,070,272
[5587]	26/10/14	863	871	861	866	-10.0	-1.14	7,600	2,987,318,016
[5587]	26/10/13	880	880	863	876	-9.0	-1.02	3,400	3,021,813,760
[5587]	26/10/09	844	885	844	885	+30.0	+3.51	16,900	3,052,859,648
[5587]	26/10/08	836	869	836	855	+15.0	+1.79	9,400	2,949,372,928
[5587]	26/10/07	841	843	833	840	-1.0	-0.12	2,600	2,897,629,440
[5587]	26/10/06	826	841	826	841	+12.0	+1.45	4,400	2,901,079,040
[5587]	26/10/05	832	832	822	829	+1.0	+0.12	5,600	2,859,684,352
[5587]	26/10/02	820	832	820	828	+7.0	+0.85	6,000	2,856,234,752
[5587]	26/10/01	811	821	811	821	+1.0	+0.12	4,800	2,832,088,064
[5587]	26/09/30	806	820	806	820	+1.0	+0.12	5,700	2,828,638,464
[5587]	26/09/29	799	819	786	819	+20.0	+2.50	15,200	2,825,188,864
[5587]	26/09/28	800	806	799	799	-2.0	-0.25	9,100	2,756,197,632
[5587]	26/09/25	804	809	798	801	-3.0	-0.37	5,200	2,763,096,832
[5587]	26/09/24	796	816	796	804	+2.0	+0.25	11,800	2,773,445,376
[5587]	26/09/18	810	818	801	802	+1.0	+0.12	7,600	2,766,546,432
[5587]	26/09/17	819	835	801	801	-15.0	-1.84	21,600	2,763,096,832
[5587]	26/09/16	795	818	790	816	+26.0	+3.29	15,500	2,814,840,064
[5587]	26/09/15	800	811	767	790	-9.0	-1.13	64,400	2,725,151,488
[5587]	26/09/14	792	818	781	799	+4.0	+0.50	42,300	2,756,197,632
[5587]	26/09/11	811	816	787	795	-22.0	-2.69	21,100	2,742,399,488
[5587]	26/09/10	797	849	797	817	+26.0	+3.29	70,700	2,818,289,664
[5587]	26/09/09	789	794	775	791	+1.0	+0.13	17,700	2,728,601,088
[5587]	26/09/08	790	795	789	790	-3.0	-0.38	12,200	2,725,151,488
[5587]	26/09/07	794	813	786	793	+3.0	+0.38	24,700	2,735,500,288
[5587]	26/09/04	799	800	790	790	-9.0	-1.13	18,400	2,725,151,488
[5587]	26/09/03	800	807	795	799	-1.0	-0.12	11,600	2,756,197,632
[5587]	26/09/02	810	816	783	800	-10.0	-1.23	32,600	2,759,647,232
[5587]	26/09/01	819	820	810	810	-5.0	-0.61	7,600	2,794,142,720
[5587]	26/08/31	830	838	815	815	-30.0	-3.55	9,500	2,811,390,464
[5587]	26/08/28	819	845	819	845	+15.0	+1.81	8,600	2,914,877,440
[5587]	26/08/27	822	830	818	830	+9.0	+1.10	6,600	2,863,133,952
[5587]	26/08/26	814	825	814	821	+1.0	+0.12	1,600	2,832,088,064
[5587]	26/08/25	821	824	820	820	0	+0.00	2,300	2,828,638,464
[5587]	26/08/24	841	841	820	820	-20.0	-2.38	7,100	2,828,638,464
[5587]	26/08/21	820	840	815	840	+20.0	+2.44	23,500	2,897,629,440
[5587]	26/08/20	805	821	802	820	+13.0	+1.61	15,300	2,828,638,464
[5587]	26/08/19	822	834	800	807	-14.0	-1.71	37,500	2,783,794,176
[5587]	26/08/18	843	843	808	821	-37.0	-4.31	63,900	2,832,088,064
[5587]	26/08/17	818	865	818	858	-110.0	-11.36	263,800	2,959,721,728
[5587]	26/08/14	914	980	910	968	+56.0	+6.14	53,900	3,339,173,120
[5587]	26/08/13	895	912	885	912	+16.0	+1.79	6,900	3,145,997,824
[5587]	26/08/12	884	896	884	896	+11.0	+1.24	3,800	3,090,804,736
[5587]	26/08/10	873	888	850	885	-3.0	-0.34	13,000	3,052,859,648
[5587]	26/08/07	921	940	887	888	-48.0	-5.13	12,200	3,063,208,448
[5587]	26/08/06	944	944	936	936	-14.0	-1.47	1,600	3,228,787,200
[5587]	26/08/05	960	962	936	950	-6.0	-0.63	5,400	3,277,081,088
[5587]	26/08/04	930	957	913	956	+11.0	+1.16	4,500	3,297,778,432
[5587]	26/08/03	956	961	945	945	-10.0	-1.05	4,800	3,259,833,344
[5587]	26/07/31	949	955	949	955	+4.0	+0.42	4,200	3,294,328,832
[5587]	26/07/30	935	951	920	951	+1.0	+0.11	5,400	3,280,530,688
[5587]	26/07/29	940	950	940	950	+10.0	+1.06	4,100	3,277,081,088
[5587]	26/07/28	915	945	905	940	+28.0	+3.07	24,300	3,242,585,344
[5587]	26/07/27	865	913	861	912	+47.0	+5.43	22,700	3,145,997,824
[5587]	26/07/24	861	865	861	865	+4.0	+0.46	2,300	2,983,868,416
[5587]	26/07/23	852	861	852	861	+6.0	+0.70	2,700	2,970,070,272
[5587]	26/07/22	855	858	847	855	0	+0.00	5,500	2,949,372,928
[5587]	26/07/21	845	855	842	855	+1.0	+0.12	8,400	2,949,372,928
[5587]	26/07/17	853	854	830	854	0	0.00	5,300	-
[5587]	26/07/16	849	854	835	854	+5	+0.59	2,500	-
[5587]	26/07/15	850	855	840	849	0	0.00	7,800	-
[5587]	26/07/14	831	850	831	849	+5	+0.59	3,500	-
[5587]	26/07/13	820	844	820	844	+25	+3.05	6,300	-
[5587]	26/07/10	815	822	810	819	+4	+0.49	3,100	-
[5587]	26/07/09	782	815	782	815	+38	+4.89	1,500	-
[5587]	26/07/08	768	784	768	777	+10	+1.30	2,600	-
[5587]	26/07/07	767	771	765	767	+2	+0.26	2,600	-
[5587]	26/07/06	753	778	750	765	+2	+0.26	4,600	-
[5587]	26/07/03	752	763	748	763	+15	+2.01	5,100	-
[5587]	26/07/02	746	748	742	748	+2	+0.27	2,300	-
[5587]	26/07/01	738	750	738	746	-4	-0.53	2,500	-
[5587]	26/06/30	753	755	748	750	-3	-0.40	1,800	-
[5587]	26/06/29	750	753	746	753	+8	+1.07	1,800	-
[5587]	26/06/26	750	750	745	745	-5	-0.67	2,100	-
[5587]	26/06/25	748	750	736	750	+17	+2.32	3,300	-
[5587]	26/06/24	732	750	731	733	+1	+0.14	2,700	-
[5587]	26/06/23	752	752	726	732	-20	-2.66	6,300	-
[5587]	26/06/22	744	752	740	752	+8	+1.08	2,600	-
[5587]	26/06/19	742	750	730	744	-1	-0.13	5,000	-
[5587]	26/06/18	745	752	733	745	-2	-0.27	3,900	-
[5587]	26/06/17	750	760	746	747	-13	-1.71	1,700	-
[5587]	26/06/16	759	760	748	760	+5	+0.66	4,400	-
[5587]	26/06/15	763	790	755	755	-2	-0.26	3,300	-
[5587]	26/06/12	751	760	748	757	0	0.00	3,500	-
[5587]	26/06/11	764	767	741	757	-21	-2.70	4,200	-
[5587]	26/06/10	780	784	757	778	-3	-0.38	4,100	-
[5587]	26/06/09	796	797	780	781	-14	-1.76	3,400	-
[5587]	26/06/08	789	795	764	795	-9	-1.12	3,000	-
[5587]	26/06/05	799	815	799	804	+5	+0.63	1,100	-
[5587]	26/06/04	806	816	794	799	-21	-2.56	4,900	-
[5587]	26/06/03	816	820	802	820	0	0.00	3,400	-
[5587]	26/06/02	816	820	798	820	0	0.00	5,900	-
[5587]	26/06/01	822	822	811	820	+4	+0.49	2,300	-
[5587]	26/05/29	818	824	816	816	0	0.00	1,800	-
[5587]	26/05/28	821	821	816	816	-2	-0.24	500	-
[5587]	26/05/27	825	825	816	818	-7	-0.85	1,500	-
[5587]	26/05/26	812	825	812	825	+12	+1.48	1,900	-
[5587]	26/05/25	812	824	799	813	+1	+0.12	5,700	-
[5587]	26/05/22	810	817	806	812	-6.0	-0.73	5,000	-
[5587]	26/05/21	823	823	810	818	+2.0	+0.25	3,100	-
[5587]	26/05/20	815	818	802	816	+8.0	+0.99	9,000	-
[5587]	26/05/19	819	824	798	808	-11.0	-1.34	11,800	-
[5587]	26/05/18	797	819	795	819	+24.0	+3.02	12,200	-
[5587]	26/05/15	831	841	780	795	-6.0	-0.75	23,400	-
[5587]	26/05/14	845	845	800	801	-37.0	-4.42	9,400	-
[5587]	26/05/13	851	851	810	838	-13.0	-1.53	6,300	-
[5587]	26/05/12	839	851	824	851	+7.0	+0.83	8,300	-
[5587]	26/05/11	824	844	795	844	+34.0	+4.20	18,200	-
[5587]	26/05/08	756	827	756	810	+54.0	+7.14	20,800	-
[5587]	26/05/07	731	757	731	756	+28.0	+3.85	7,300	-
[5587]	26/05/01	723	734	723	728	+5.0	+0.69	1,500	-
[5587]	26/04/30	743	743	720	723	-9.0	-1.23	9,100	-
[5587]	26/04/28	733	738	732	732	+1.0	+0.14	2,400	-
[5587]	26/04/27	727	731	721	731	-1	-0.14	5,800	-
[5587]	26/04/24	734	738	732	732	-3	-0.41	1,100	-
[5587]	26/04/23	732	735	727	735	+2	+0.27	6,000	-
[5587]	26/04/22	732	740	732	733	0	0.00	1,300	-
[5587]	26/04/21	754	754	729	733	-6	-0.81	6,900	-
[5587]	26/04/20	739	769	727	739	+15	+2.07	13,600	-
[5587]	26/04/17	729	729	724	724	-5	-0.69	2,000	-
[5587]	26/04/16	731	736	729	729	+10	+1.39	3,400	-
[5587]	26/04/15	704	719	704	719	+15	+2.13	1,400	-
[5587]	26/04/14	727	727	702	704	-8	-1.12	7,400	-
[5587]	26/04/13	725	725	700	712	-10	-1.39	3,600	-
[5587]	26/04/10	722	724	718	722	+15	+2.12	2,400	-
[5587]	26/04/09	735	735	707	707	-28	-3.81	4,600	-
[5587]	26/04/08	710	736	702	735	+30	+4.26	7,800	-
[5587]	26/04/07	690	705	690	705	+13	+1.88	2,000	-
[5587]	26/04/06	700	710	683	692	+1	+0.14	3,300	-
[5587]	26/04/03	694	700	686	691	+7	+1.02	2,600	-
[5587]	26/04/02	689	697	684	684	-5	-0.73	5,300	-
[5587]	26/04/01	670	689	670	689	+27	+4.08	3,300	-
[5587]	26/03/31	661	665	654	662	+5	+0.76	6,900	-
[5587]	26/03/30	640	659	640	657	-13	-1.94	4,600	-
[5587]	26/03/27	661	679	661	670	-1	-0.15	9,700	-
[5587]	26/03/26	705	716	670	671	-24	-3.45	12,900	-
[5587]	26/03/25	693	723	673	695	+3	+0.43	17,200	-
[5587]	26/03/24	664	695	644	692	+58	+9.15	16,600	-
[5587]	26/03/23	700	705	618	634	-77	-10.83	112,600	-
[5587]	26/03/19	745	745	711	711	-39	-5.20	8,600	-
[5587]	26/03/18	750	753	743	750	+15	+2.04	2,900	-
[5587]	26/03/17	739	760	735	735	-7	-0.94	7,000	-
[5587]	26/03/16	729	743	729	742	+10	+1.37	8,800	-
[5587]	26/03/13	731	742	730	732	-5	-0.68	18,700	-
[5587]	26/03/12	745	754	730	737	-9	-1.21	9,500	-
[5587]	26/03/11	769	770	746	746	-8	-1.06	12,400	-
[5587]	26/03/10	736	768	732	754	+33	+4.58	26,100	-
[5587]	26/03/09	700	750	690	721	-3	-0.41	49,500	-
[5587]	26/03/06	779	795	690	724	-61	-7.77	353,000	-
[5587]	26/03/05	767	794	743	785	+33	+4.39	22,200	-
[5587]	26/03/04	776	808	752	752	-69	-8.40	17,100	-
[5587]	26/03/03	884	900	807	821	-64	-7.23	52,300	-
[5587]	26/03/02	902	915	884	885	-32	-3.49	22,500	-
[5587]	26/02/27	930	934	907	917	-18	-1.93	11,000	-
[5587]	26/02/26	929	951	907	935	+5	+0.54	10,100	-
[5587]	26/02/25	925	935	925	930	+6	+0.65	3,700	-
[5587]	26/02/24	969	970	923	924	-42	-4.35	10,100	-
[5587]	26/02/20	965	971	956	966	-3	-0.31	3,600	-
[5587]	26/02/19	942	972	929	969	+27	+2.87	5,400	-
[5587]	26/02/18	953	953	941	942	-11	-1.15	5,000	-
[5587]	26/02/17	975	991	953	953	-26	-2.66	23,100	-
[5587]	26/02/16	1,009	1,020	973	979	+69	+7.58	25,800	-
[5587]	26/02/13	907	927	907	910	-12	-1.30	5,900	-
[5587]	26/02/12	892	925	888	922	+43	+4.89	4,400	-
[5587]	26/02/10	861	888	861	879	+19	+2.21	1,600	-
[5587]	26/02/09	877	877	855	860	-17	-1.94	3,800	-
[5587]	26/02/06	877	877	877	877	+7	+0.80	100	-
[5587]	26/02/05	874	881	866	870	-17	-1.92	6,900	-
[5587]	26/02/04	881	888	881	887	+6	+0.68	1,800	-
[5587]	26/02/03	882	883	879	881	-7	-0.79	2,200	-
[5587]	26/02/02	886	888	873	888	+16	+1.83	1,100	-
[5587]	26/01/30	908	908	871	872	-36	-3.96	4,900	-
[5587]	26/01/29	929	929	908	908	-15	-1.63	1,200	-
[5587]	26/01/28	942	942	921	923	-19	-2.02	7,100	-
[5587]	26/01/27	942	944	942	942	+8	+0.86	1,000	-
[5587]	26/01/26	929	943	928	934	-1	-0.11	3,700	-
[5587]	26/01/23	927	942	927	935	+13	+1.41	1,400	-
[5587]	26/01/22	927	949	914	922	+10	+1.10	16,200	-
[5587]	26/01/21	915	915	898	912	-1	-0.11	2,800	-
[5587]	26/01/20	903	918	893	913	+21	+2.35	4,400	-
[5587]	26/01/19	880	892	874	892	-3	-0.34	4,800	-
[5587]	26/01/16	895	900	887	895	+2	+0.22	4,600	-
[5587]	26/01/15	871	893	871	893	+22	+2.53	1,100	-
[5587]	26/01/14	888	888	870	871	-2	-0.23	4,600	-
[5587]	26/01/13	879	899	870	873	-15	-1.69	14,300	-
[5587]	26/01/09	879	888	870	888	+23	+2.66	4,700	-
[5587]	26/01/08	859	870	859	865	+6	+0.70	4,300	-
[5587]	26/01/07	850	859	847	859	0	0.00	3,600	-
[5587]	26/01/06	855	861	855	859	+8	+0.94	3,700	-
[5587]	26/01/05	835	867	835	851	+19	+2.28	12,400	-
[5587]	25/12/30	817	832	817	832	+15	+1.84	2,800	-
[5587]	25/12/29	815	826	815	817	+2	+0.25	2,400	-
[5587]	25/12/26	811	822	811	815	+4	+0.49	18,600	-
[5587]	25/12/25	810	816	810	811	0	0.00	5,500	-
[5587]	25/12/24	806	815	806	811	-1	-0.12	4,000	-
[5587]	25/12/23	810	820	803	812	0	0.00	5,300	-
[5587]	25/12/22	814	824	812	812	-7	-0.85	5,500	-
[5587]	25/12/19	821	830	810	819	-1	-0.12	11,200	-
[5587]	25/12/18	821	821	803	820	+14	+1.74	10,300	-
[5587]	25/12/17	795	806	795	806	+7	+0.88	4,200	-
[5587]	25/12/16	801	813	799	799	-3	-0.37	3,200	-
[5587]	25/12/15	803	809	801	802	-1	-0.12	13,800	-
[5587]	25/12/12	814	821	803	803	-5	-0.62	3,800	-
[5587]	25/12/11	805	810	801	808	+3	+0.37	6,100	-
[5587]	25/12/10	806	836	803	805	-14	-1.71	7,700	-
[5587]	25/12/09	808	821	804	819	+12	+1.49	3,900	-
[5587]	25/12/08	826	828	801	807	-26	-3.12	3,300	-
[5587]	25/12/05	812	834	805	833	+12	+1.46	10,000	-
[5587]	25/12/04	803	837	803	821	+7	+0.86	9,800	-
[5587]	25/12/03	790	818	790	814	+11	+1.37	5,800	-
[5587]	25/12/02	797	813	794	803	-7	-0.86	8,000	-
[5587]	25/12/01	840	840	792	810	-40	-4.71	20,100	-
[5587]	25/11/28	844	869	840	850	+6	+0.71	20,100	-
[5587]	25/11/27	826	859	826	844	+14	+1.69	14,900	-
[5587]	25/11/26	813	845	813	830	+6	+0.73	18,200	-
[5587]	25/11/25	821	860	803	824	+3	+0.37	58,400	-
[5587]	25/11/21	741	844	726	821	+79	+10.65	126,200	-
[5587]	25/11/20	753	755	727	742	+3	+0.41	42,500	-
[5587]	25/11/19	803	803	738	739	-40	-5.13	86,200	-
[5587]	25/11/18	812	815	757	779	-59	-7.04	118,500	-
[5587]	25/11/17	853	868	838	838	-300	-26.36	283,800	-
[5587]	25/11/14	1,161	1,197	1,095	1,138	-49	-4.13	35,200	-
[5587]	25/11/13	1,127	1,187	1,122	1,187	+65	+5.79	20,300	-
[5587]	25/11/12	1,100	1,128	1,100	1,122	+22	+2.00	2,900	-
[5587]	25/11/11	1,111	1,111	1,090	1,100	-11	-0.99	7,700	-
[5587]	25/11/10	1,111	1,123	1,077	1,111	-4	-0.36	7,600	-
[5587]	25/11/07	1,111	1,130	1,064	1,115	-8	-0.71	14,300	-
[5587]	25/11/06	1,119	1,149	1,097	1,123	+20	+1.81	8,000	-
[5587]	25/11/05	1,063	1,120	1,061	1,103	+10	+0.91	29,700	-
[5587]	25/11/04	1,112	1,112	1,061	1,093	-25	-2.24	4,900	-
[5587]	25/10/31	1,140	1,140	1,091	1,118	-24	-2.10	5,200	-
[5587]	25/10/30	1,083	1,142	1,061	1,142	+42	+3.82	3,500	-
[5587]	25/10/29	1,150	1,150	1,089	1,100	-30	-2.65	7,500	-
[5587]	25/10/28	1,132	1,132	1,130	1,130	-2	-0.18	500	-
[5587]	25/10/27	1,116	1,149	1,100	1,132	-14	-1.22	9,300	-
[5587]	25/10/24	1,160	1,166	1,141	1,146	+1	+0.09	1,700	-
[5587]	25/10/23	1,147	1,157	1,145	1,145	-5	-0.43	2,400	-
[5587]	25/10/22	1,113	1,200	1,113	1,150	+36	+3.23	10,700	-
[5587]	25/10/21	1,125	1,150	1,107	1,114	+6	+0.54	12,300	-
[5587]	25/10/20	1,152	1,152	1,102	1,108	-21	-1.86	5,800	-
[5587]	25/10/17	1,098	1,132	1,098	1,129	+1	+0.09	3,100	-
[5587]	25/10/16	1,072	1,138	1,063	1,128	+52	+4.83	6,200	-
[5587]	25/10/15	1,033	1,106	1,033	1,076	+57	+5.59	12,700	-
[5587]	25/10/14	1,045	1,045	1,000	1,019	-56	-5.21	30,700	-
[5587]	25/10/10	1,124	1,124	1,050	1,075	-57	-5.04	32,300	-
[5587]	25/10/09	1,184	1,184	1,132	1,132	-36	-3.08	7,900	-
[5587]	25/10/08	1,131	1,176	1,131	1,168	+37	+3.27	3,800	-
[5587]	25/10/07	1,165	1,165	1,131	1,131	-41	-3.50	7,100	-
[5587]	25/10/06	1,198	1,198	1,138	1,172	-10	-0.85	8,000	-
[5587]	25/10/03	1,115	1,194	1,115	1,182	+58	+5.16	20,700	-
[5587]	25/10/02	1,078	1,158	1,075	1,124	+46	+4.27	20,900	-
[5587]	25/10/01	1,085	1,100	1,070	1,078	-25	-2.27	16,700	-
[5587]	25/09/30	1,157	1,157	1,100	1,103	-24	-2.13	2,500	-
[5587]	25/09/29	1,176	1,199	1,120	1,127	-23	-2.00	3,600	-
[5587]	25/09/26	1,090	1,180	1,062	1,150	+30	+2.68	38,400	-
[5587]	25/09/25	1,140	1,154	1,101	1,120	+10	+0.90	4,800	-
[5587]	25/09/24	1,160	1,160	1,100	1,110	-50	-4.31	39,700	-
[5587]	25/09/22	1,155	1,175	1,142	1,160	-1	-0.09	9,900	-
[5587]	25/09/19	1,153	1,168	1,103	1,161	-1	-0.09	15,000	-
[5587]	25/09/18	1,109	1,213	1,109	1,162	+61	+5.54	37,800	-
[5587]	25/09/17	1,152	1,165	1,082	1,101	-38	-3.34	60,800	-
[5587]	25/09/16	1,258	1,258	1,116	1,139	-101	-8.15	55,000	-
[5587]	25/09/12	1,264	1,264	1,180	1,240	-26	-2.05	16,700	-
[5587]	25/09/11	1,340	1,340	1,217	1,266	-74	-5.52	18,800	-
[5587]	25/09/10	1,329	1,340	1,315	1,340	+13	+0.98	8,800	-
[5587]	25/09/09	1,314	1,327	1,310	1,327	+19	+1.45	6,800	-
[5587]	25/09/08	1,280	1,313	1,280	1,308	+19	+1.47	11,000	-
[5587]	25/09/05	1,295	1,295	1,261	1,289	0	0.00	5,000	-