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
[581A]	26/10/29	3,200	3,265	3,135	3,220	-5.0	-0.16	4,931,800	260,064,919,552
[581A]	26/10/28	3,240	3,355	3,185	3,225	-15.0	-0.46	1,270,300	260,468,752,384
[581A]	26/10/27	3,300	3,365	3,235	3,240	+30.0	+0.93	1,386,400	261,680,234,496
[581A]	26/10/26	3,120	3,220	3,090	3,210	+55.0	+1.74	989,500	259,257,270,272
[581A]	26/10/23	3,090	3,215	3,085	3,155	+45.0	+1.45	1,326,600	254,815,158,272
[581A]	26/10/22	3,210	3,270	3,105	3,110	-30.0	-0.96	1,744,800	251,180,711,936
[581A]	26/10/21	3,035	3,150	3,020	3,140	+207.0	+7.06	2,300,700	253,603,676,160
[581A]	26/10/20	3,090	3,095	2,882	2,933	-157.0	-5.08	4,515,200	236,885,229,568
[581A]	26/10/19	3,175	3,190	3,030	3,090	-95.0	-2.98	2,382,700	249,565,413,376
[581A]	26/10/16	3,165	3,240	2,927	3,185	-260.0	-7.55	8,410,800	257,238,122,496
[581A]	26/10/15	3,400	3,490	3,390	3,445	-15.0	-0.43	2,395,500	278,237,151,232
[581A]	26/10/14	3,675	3,700	3,455	3,460	-145.0	-4.02	1,714,300	279,448,649,728
[581A]	26/10/13	3,655	3,705	3,545	3,605	-35.0	-0.96	2,211,100	291,159,638,016
[581A]	26/10/09	3,620	3,820	3,605	3,640	-30.0	-0.82	2,321,200	293,986,435,072
[581A]	26/10/08	3,785	3,820	3,585	3,670	-60.0	-1.61	2,370,700	296,409,399,296
[581A]	26/10/07	3,760	3,825	3,675	3,730	+30.0	+0.81	2,580,800	301,255,327,744
[581A]	26/10/06	3,660	3,715	3,605	3,700	+75.0	+2.07	1,831,100	298,832,363,520
[581A]	26/10/05	3,600	3,695	3,515	3,625	+85.0	+2.40	2,892,400	292,774,936,576
[581A]	26/10/02	3,500	3,585	3,435	3,540	+155.0	+4.58	2,136,700	285,909,876,736
[581A]	26/10/01	3,420	3,460	3,350	3,385	-50.0	-1.46	1,411,100	273,391,239,168
[581A]	26/09/30	3,180	3,460	3,165	3,435	+295.0	+9.39	2,882,000	277,429,518,336
[581A]	26/09/29	3,190	3,270	3,130	3,140	-25.0	-0.79	2,041,000	253,603,676,160
[581A]	26/09/28	3,200	3,280	3,140	3,165	-55.0	-1.71	1,789,600	255,622,823,936
[581A]	26/09/25	3,330	3,435	3,180	3,220	-105.0	-3.16	2,744,600	260,064,919,552
[581A]	26/09/24	3,240	3,425	3,240	3,325	+155.0	+4.89	4,651,400	268,545,294,336
[581A]	26/09/18	3,180	3,225	3,045	3,170	-10.0	-0.31	4,110,700	256,026,640,384
[581A]	26/09/17	3,145	3,255	3,125	3,180	+35.0	+1.11	3,304,100	256,834,306,048
[581A]	26/09/16	3,640	3,645	3,140	3,145	-285.0	-8.31	7,923,400	244,302,348,288
[581A]	26/09/15	3,520	3,560	3,330	3,430	+185.0	+5.70	6,148,100	266,441,031,680
[581A]	26/09/14	3,170	3,275	3,110	3,245	+55.0	+1.72	1,288,400	252,070,297,600
[581A]	26/09/11	3,195	3,255	3,170	3,190	-140.0	-4.20	1,574,300	247,797,923,840
[581A]	26/09/10	3,400	3,425	3,260	3,330	-100.0	-2.92	2,325,100	258,673,065,984
[581A]	26/09/09	3,350	3,500	3,285	3,430	-50.0	-1.44	2,868,400	266,441,031,680
[581A]	26/09/08	3,515	3,530	3,380	3,480	-30.0	-0.85	4,109,100	270,325,006,336
[581A]	26/09/07	3,640	3,660	3,400	3,510	-410.0	-10.46	5,985,200	272,655,400,960
[581A]	26/09/04	3,825	4,030	3,735	3,920	+130.0	+3.43	4,243,400	304,504,045,568
[581A]	26/09/03	4,000	4,000	3,780	3,790	-145.0	-3.68	2,997,600	294,405,668,864
[581A]	26/09/02	4,165	4,235	3,925	3,935	-440.0	-10.06	3,860,100	305,669,210,112
[581A]	26/09/01	4,210	4,465	4,200	4,375	+40.0	+0.92	2,424,100	339,848,265,728
[581A]	26/08/31	4,450	4,580	4,310	4,335	-110.0	-2.47	4,008,100	336,741,072,896
[581A]	26/08/28	4,140	4,490	4,060	4,445	+295.0	+7.11	4,100,300	345,285,820,416
[581A]	26/08/27	3,950	4,230	3,870	4,150	+315.0	+8.21	3,220,500	322,370,338,816
[581A]	26/08/26	3,900	3,925	3,790	3,835	-40.0	-1.03	1,054,100	297,901,260,800
[581A]	26/08/25	3,800	3,960	3,770	3,875	+5.0	+0.13	2,063,400	301,008,453,632
[581A]	26/08/24	3,690	3,920	3,535	3,870	+230.0	+6.32	2,727,900	300,620,054,528
[581A]	26/08/21	3,590	3,670	3,530	3,640	+65.0	+1.82	1,170,500	282,753,728,512
[581A]	26/08/20	3,455	3,620	3,385	3,575	+180.0	+5.30	1,328,500	277,704,572,928
[581A]	26/08/19	3,500	3,530	3,320	3,395	-125.0	-3.55	1,337,600	263,722,237,952
[581A]	26/08/18	3,525	3,580	3,425	3,520	+65.0	+1.88	1,000,100	273,432,199,168
[581A]	26/08/17	3,655	3,690	3,405	3,455	-145.0	-4.03	1,244,100	268,383,010,816
[581A]	26/08/14	3,460	3,620	3,430	3,600	+125.0	+3.60	1,441,400	279,646,568,448
[581A]	26/08/13	3,600	3,690	3,460	3,475	-130.0	-3.61	1,289,000	269,936,607,232
[581A]	26/08/12	3,645	3,765	3,510	3,605	-40.0	-1.10	2,080,400	280,034,967,552
[581A]	26/08/10	3,400	3,650	3,400	3,645	+355.0	+10.79	2,780,400	283,142,127,616
[581A]	26/08/07	3,100	3,320	3,045	3,290	+135.0	+4.28	2,509,000	255,565,889,536
[581A]	26/08/06	3,080	3,195	3,020	3,155	+75.0	+2.44	1,589,100	245,079,130,112
[581A]	26/08/05	2,903	3,090	2,894	3,080	+202.0	+7.02	1,627,200	239,253,159,936
[581A]	26/08/04	2,880	2,921	2,828	2,878	-7.0	-0.24	897,300	223,561,891,840
[581A]	26/08/03	2,815	2,932	2,758	2,885	+70.0	+2.49	1,515,900	224,105,644,032
[581A]	26/07/31	2,964	2,988	2,750	2,815	-149.0	-5.03	2,881,900	218,668,072,960
[581A]	26/07/30	3,010	3,060	2,957	2,964	-101.0	-3.30	1,593,900	230,242,336,768
[581A]	26/07/29	3,035	3,130	2,970	3,065	+20.0	+0.66	1,994,100	238,087,979,008
[581A]	26/07/28	2,900	3,160	2,820	3,045	+99.0	+3.36	3,358,000	236,534,382,592
[581A]	26/07/27	3,000	3,030	2,866	2,946	-52.0	-1.73	2,267,600	228,844,093,440
[581A]	26/07/24	3,040	3,095	2,886	2,998	-132.0	-4.22	3,240,500	232,883,437,568
[581A]	26/07/23	3,100	3,255	2,989	3,130	+100.0	+3.30	4,698,500	243,137,150,976
[581A]	26/07/22	2,900	3,050	2,713	3,030	+224.0	+7.98	6,494,200	235,369,185,280
[581A]	26/07/21	2,875	2,922	2,643	2,806	+12.0	+0.43	3,808,500	217,968,951,296
[581A]	26/07/17	2,731	2,837	2,559	2,794	-37	-1.31	4,647,400	-
[581A]	26/07/16	2,950	3,175	2,752	2,831	-119	-4.03	11,981,800	-
[581A]	26/07/15	2,850	2,950	2,783	2,950	+500	+20.41	5,309,400	-
[581A]	26/07/14	2,450	2,480	2,362	2,450	-24	-0.97	2,127,800	-
[581A]	26/07/13	2,450	2,585	2,422	2,474	+66	+2.74	1,273,200	-
[581A]	26/07/10	2,499	2,499	2,350	2,408	-97	-3.87	2,100,300	-
[581A]	26/07/09	2,615	2,649	2,485	2,505	-106	-4.06	1,891,300	-
[581A]	26/07/08	2,517	2,708	2,517	2,611	+111	+4.44	3,035,400	-
[581A]	26/07/07	2,497	2,666	2,462	2,500	-47	-1.85	3,001,300	-
[581A]	26/07/06	2,450	2,555	2,406	2,547	+171	+7.20	3,385,400	-
[581A]	26/07/03	2,200	2,405	2,180	2,376	+175	+7.95	1,959,100	-
[581A]	26/07/02	2,255	2,322	2,193	2,201	-54	-2.39	1,421,200	-
[581A]	26/07/01	2,221	2,281	2,131	2,255	+51	+2.31	1,944,600	-
[581A]	26/06/30	2,240	2,246	2,167	2,204	-43	-1.91	1,408,600	-
[581A]	26/06/29	2,216	2,305	2,168	2,247	+62	+2.84	1,403,500	-
[581A]	26/06/26	2,249	2,289	2,163	2,185	-64	-2.85	1,621,500	-
[581A]	26/06/25	2,420	2,476	2,208	2,249	-182	-7.49	3,580,400	-
[581A]	26/06/24	2,297	2,495	2,255	2,431	+234	+10.65	7,478,000	-
[581A]	26/06/23	2,299	2,339	2,061	2,197	-128	-5.51	3,617,800	-
[581A]	26/06/22	2,330	2,378	2,256	2,325	+27	+1.17	2,579,200	-
[581A]	26/06/19	2,391	2,400	2,215	2,298	-173	-7.00	4,945,000	-
[581A]	26/06/18	2,689	2,689	2,456	2,471	-218	-8.11	5,489,300	-
[581A]	26/06/17	2,740	2,845	2,600	2,689	+49	+1.86	7,871,000	-
[581A]	26/06/16	2,910	2,948	2,525	2,640	－	－	21,592,200	-