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
[584A]	26/10/29	2,348	2,348	2,225	2,298	-33.0	-1.42	37,700	16,168,038,400
[584A]	26/10/28	2,358	2,408	2,314	2,331	+23.0	+1.00	97,100	16,400,217,088
[584A]	26/10/27	2,283	2,314	2,227	2,308	+25.0	+1.10	67,500	16,238,395,392
[584A]	26/10/26	2,113	2,300	2,072	2,283	+146.0	+6.83	111,700	16,062,502,912
[584A]	26/10/23	2,118	2,157	2,072	2,137	-71.0	-3.22	82,000	15,035,290,624
[584A]	26/10/22	2,200	2,259	2,152	2,208	-18.0	-0.81	68,600	15,534,825,472
[584A]	26/10/21	2,200	2,260	2,173	2,226	+99.0	+4.65	84,400	15,661,468,672
[584A]	26/10/20	2,269	2,300	2,127	2,127	-181.0	-7.84	105,900	14,964,933,632
[584A]	26/10/19	2,258	2,310	2,205	2,308	0	+0.00	67,000	16,238,395,392
[584A]	26/10/16	2,301	2,371	2,275	2,308	+25.0	+1.10	66,300	16,238,395,392
[584A]	26/10/15	2,300	2,390	2,267	2,283	-109.0	-4.56	118,100	16,062,502,912
[584A]	26/10/14	2,434	2,504	2,361	2,392	-42.0	-1.73	92,700	16,829,393,920
[584A]	26/10/13	2,432	2,558	2,400	2,434	-19.0	-0.77	153,000	17,124,893,696
[584A]	26/10/09	2,360	2,469	2,324	2,453	+53.0	+2.21	97,300	17,258,571,776
[584A]	26/10/08	2,427	2,444	2,392	2,400	-42.0	-1.72	45,400	16,885,680,128
[584A]	26/10/07	2,500	2,505	2,397	2,442	-21.0	-0.85	79,100	17,181,179,904
[584A]	26/10/06	2,449	2,549	2,425	2,463	+30.0	+1.23	121,300	17,328,928,768
[584A]	26/10/05	2,455	2,468	2,400	2,433	+1.0	+0.04	42,800	17,117,857,792
[584A]	26/10/02	2,335	2,439	2,329	2,432	+72.0	+3.05	80,300	17,110,822,912
[584A]	26/10/01	2,354	2,414	2,313	2,360	+10.0	+0.43	55,300	16,604,252,160
[584A]	26/09/30	2,319	2,397	2,302	2,350	+7.0	+0.30	52,500	16,533,895,168
[584A]	26/09/29	2,445	2,445	2,334	2,343	-102.0	-4.17	63,300	16,484,644,864
[584A]	26/09/28	2,482	2,485	2,413	2,445	-47.0	-1.89	61,300	16,595,192,832
[584A]	26/09/25	2,441	2,512	2,441	2,492	+47.0	+1.92	40,200	16,914,200,576
[584A]	26/09/24	2,500	2,558	2,435	2,445	-33.0	-1.33	70,500	16,595,192,832
[584A]	26/09/18	2,450	2,513	2,435	2,478	+31.0	+1.27	50,700	16,819,177,472
[584A]	26/09/17	2,508	2,519	2,415	2,447	-54.0	-2.16	84,400	16,608,768,000
[584A]	26/09/16	2,558	2,579	2,498	2,501	-8.0	-0.32	64,200	16,975,287,296
[584A]	26/09/15	2,500	2,568	2,497	2,509	-23.0	-0.91	57,600	17,029,586,944
[584A]	26/09/14	2,557	2,575	2,511	2,532	-78.0	-2.99	84,400	17,185,697,792
[584A]	26/09/11	2,685	2,689	2,555	2,610	-85.0	-3.15	107,300	17,715,113,984
[584A]	26/09/10	2,681	2,764	2,677	2,695	-14.0	-0.52	80,200	18,292,043,776
[584A]	26/09/09	2,727	2,746	2,700	2,709	-19.0	-0.70	65,500	18,387,066,880
[584A]	26/09/08	2,719	2,848	2,701	2,728	+31.0	+1.15	146,400	18,516,027,392
[584A]	26/09/07	2,820	2,890	2,669	2,697	-131.0	-4.63	173,200	18,305,617,920
[584A]	26/09/04	2,631	2,885	2,615	2,828	+208.0	+7.94	273,200	19,194,767,360
[584A]	26/09/03	2,695	2,759	2,601	2,620	-31.0	-1.17	135,200	17,782,988,800
[584A]	26/09/02	2,640	2,707	2,622	2,651	-66.0	-2.43	64,400	17,993,398,272
[584A]	26/09/01	2,849	2,864	2,700	2,717	-98.0	-3.48	103,800	18,441,365,504
[584A]	26/08/31	2,859	2,921	2,765	2,815	-70.0	-2.43	153,200	19,106,531,328
[584A]	26/08/28	2,959	3,120	2,845	2,885	-7.0	-0.24	461,100	19,581,648,896
[584A]	26/08/27	2,828	2,960	2,736	2,892	+94.0	+3.36	223,800	19,629,160,448
[584A]	26/08/26	2,673	2,855	2,635	2,798	+132.0	+4.95	169,200	18,991,144,960
[584A]	26/08/25	2,680	2,745	2,627	2,666	-2.0	-0.07	80,500	18,095,208,448
[584A]	26/08/24	2,684	2,850	2,652	2,668	+17.0	+0.64	183,300	18,108,782,592
[584A]	26/08/21	2,680	2,734	2,635	2,651	-129.0	-4.64	90,900	17,993,398,272
[584A]	26/08/20	2,755	2,846	2,661	2,780	+71.0	+2.62	201,300	18,868,971,520
[584A]	26/08/19	2,846	2,872	2,709	2,709	-212.0	-7.26	290,800	18,387,066,880
[584A]	26/08/18	3,545	3,655	2,919	2,921	-349.0	-10.67	1,247,300	19,825,995,776
[584A]	26/08/17	3,210	3,270	3,195	3,270	+500.0	+18.05	149,400	22,194,798,592
[584A]	26/08/14	2,850	3,130	2,580	2,770	+40.0	+1.47	851,600	18,801,098,752
[584A]	26/08/13	2,395	2,839	2,360	2,730	+380.0	+16.17	500,500	18,529,601,536
[584A]	26/08/12	2,299	2,419	2,288	2,350	+62.0	+2.71	77,000	15,950,390,272
[584A]	26/08/10	2,275	2,325	2,222	2,288	+25.0	+1.10	48,400	15,529,571,328
[584A]	26/08/07	2,237	2,298	2,172	2,263	-15.0	-0.66	50,900	15,359,886,336
[584A]	26/08/06	2,223	2,278	2,185	2,278	-21.0	-0.91	50,700	15,461,697,536
[584A]	26/08/05	2,240	2,497	2,223	2,299	+109.0	+4.98	151,100	15,604,232,192
[584A]	26/08/04	2,155	2,218	2,120	2,190	+14.0	+0.64	60,500	14,864,405,504
[584A]	26/08/03	2,101	2,214	2,075	2,176	+1.0	+0.05	71,000	14,769,382,400
[584A]	26/07/31	2,240	2,300	2,115	2,175	+110.0	+5.33	190,600	14,762,595,328
[584A]	26/07/30	2,128	2,237	2,050	2,065	-63.0	-2.96	124,200	14,015,980,544
[584A]	26/07/29	2,200	2,200	2,100	2,128	-112.0	-5.00	161,100	14,443,587,584
[584A]	26/07/28	2,584	2,624	2,198	2,240	-434.0	-16.23	394,500	15,203,776,512
[584A]	26/07/27	2,799	2,832	2,600	2,674	-125.0	-4.47	206,800	18,149,507,072
[584A]	26/07/24	2,880	2,995	2,636	2,799	-271.0	-8.83	432,500	18,997,932,032
[584A]	26/07/23	2,550	3,070	2,550	3,070	+504.0	+19.64	1,224,300	20,837,318,656
[584A]	26/07/22	2,750	2,851	2,558	2,566	-234.0	-8.36	281,800	17,416,468,480
[584A]	26/07/21	3,050	3,095	2,710	2,800	-148.0	-5.02	224,300	19,004,719,104
[584A]	26/07/17	2,950	3,020	2,725	2,948	-177	-5.66	264,100	-
[584A]	26/07/16	3,200	3,370	3,040	3,125	-95	-2.95	401,700	-
[584A]	26/07/15	3,435	3,520	3,155	3,220	-285	-8.13	426,200	-
[584A]	26/07/14	3,830	3,990	3,490	3,505	-395	-10.13	571,900	-
[584A]	26/07/13	4,050	4,250	3,700	3,900	-10	-0.26	918,100	-
[584A]	26/07/10	4,500	4,690	3,850	3,910	-180	-4.40	2,220,700	-
[584A]	26/07/09	3,530	4,090	3,525	4,090	+700	+20.65	1,299,800	-
[584A]	26/07/08	3,585	4,290	3,300	3,390	-335	-8.99	3,376,400	-
[584A]	26/07/07	3,300	3,725	3,105	3,725	+700	+23.14	3,621,300	-
[584A]	26/07/06	2,390	3,025	2,361	3,025	+503	+19.94	2,093,000	-
[584A]	26/07/03	2,395	2,806	2,343	2,522	-273	-9.77	1,784,300	-
[584A]	26/07/02	3,005	3,125	2,795	2,795	-700	-20.03	1,211,900	-
[584A]	26/07/01	5,180	6,340	3,125	3,495	-280	-7.42	3,375,200	-
[584A]	26/06/30	3,775	3,775	3,775	3,775	+700	+22.76	18,900	-
[584A]	26/06/29	3,075	3,075	3,075	3,075	+500	+19.42	34,100	-
[584A]	26/06/26	2,375	2,575	2,200	2,575	+500	+24.10	3,471,900	-
[584A]	26/06/25	2,075	2,075	2,075	2,075	+400	+23.88	495,900	-
[584A]	26/06/24	1,675	1,675	1,675	1,675	+300	+21.82	39,600	-
[584A]	26/06/23	1,075	1,375	921	1,375	－	－	5,618,100	-