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
[586A]	26/10/30	253	261	250	258	+9.3	+3.73	1,196,360	-
[586A]	26/10/29	249	249	244	249	-1.0	-0.40	574,850	-
[586A]	26/10/28	258	258	249	250	-9.7	-3.73	1,049,970	-
[586A]	26/10/27	262	262	257	260	-1.7	-0.65	218,120	-
[586A]	26/10/26	260	262	258	262	+3.8	+1.47	189,870	-
[586A]	26/10/23	267	269	259	259	-3.8	-1.44	530,840	-
[586A]	26/10/22	264	267	262	263	+0.5	+0.19	638,100	-
[586A]	26/10/21	266	266	261	263	0	+0.00	358,880	-
[586A]	26/10/20	261	265	260	263	+2.3	+0.88	403,620	-
[586A]	26/10/19	260	262	258	261	+1.0	+0.38	433,660	-
[586A]	26/10/16	255	265	255	260	+7.0	+2.77	496,810	-
[586A]	26/10/15	252	256	251	253	+1.0	+0.40	956,380	-
[586A]	26/10/14	251	253	249	252	+0.5	+0.20	224,710	-
[586A]	26/10/13	250	252	249	252	+4.0	+1.61	241,210	-
[586A]	26/10/09	246	249	245	248	+7.5	+3.11	173,660	-
[586A]	26/10/08	243	244	240	241	-2.6	-1.07	201,110	-
[586A]	26/10/07	247	247	243	244	-1.8	-0.73	251,660	-
[586A]	26/10/06	249	249	244	246	-4.2	-1.67	691,210	-
[586A]	26/10/05	253	253	249	251	-1.0	-0.40	852,370	-
[586A]	26/10/02	248	253	247	252	0	+0.00	221,250	-
[586A]	26/10/01	250	252	247	252	+4.7	+1.90	405,920	-
[586A]	26/09/30	247	250	245	248	+0.1	+0.04	226,360	-
[586A]	26/09/29	246	249	246	248	+2.5	+1.02	125,800	-
[586A]	26/09/28	250	250	246	246	-1.0	-0.40	421,260	-
[586A]	26/09/25	252	252	247	247	-4.3	-1.71	299,230	-
[586A]	26/09/24	254	254	249	252	0	+0.00	283,010	-
[586A]	26/09/18	253	253	248	252	-1.0	-0.40	250,020	-
[586A]	26/09/17	251	253	248	253	+6.0	+2.43	322,980	-
[586A]	26/09/16	253	253	247	247	-2.9	-1.16	323,720	-
[586A]	26/09/15	254	255	250	250	-3.0	-1.19	176,120	-
[586A]	26/09/14	249	253	248	253	+8.1	+3.31	334,220	-
[586A]	26/09/11	240	245	240	245	+4.5	+1.87	302,830	-
[586A]	26/09/10	243	243	240	241	-4.0	-1.63	405,980	-
[586A]	26/09/09	248	248	244	245	-3.0	-1.21	474,550	-
[586A]	26/09/08	247	251	245	248	-3.1	-1.23	1,145,370	-
[586A]	26/09/07	260	260	247	252	-1.0	-0.40	1,261,610	-
[586A]	26/09/04	253	254	251	253	0	+0.00	311,270	-
[586A]	26/09/03	257	257	250	253	0	+0.00	377,090	-
[586A]	26/09/02	260	261	253	253	-6.7	-2.58	548,780	-
[586A]	26/09/01	257	261	257	260	+4.3	+1.68	762,450	-
[586A]	26/08/31	256	257	253	256	+2.4	+0.94	319,760	-
[586A]	26/08/28	251	255	250	254	+3.6	+1.43	302,790	-
[586A]	26/08/27	252	254	248	251	-1.2	-0.47	693,560	-
[586A]	26/08/26	252	256	252	253	+1.0	+0.40	546,400	-
[586A]	26/08/25	251	253	249	252	+5.8	+2.35	471,900	-
[586A]	26/08/24	248	250	246	247	+3.4	+1.39	380,170	-
[586A]	26/08/21	248	249	244	244	-3.3	-1.33	271,330	-
[586A]	26/08/20	246	250	244	248	+6.2	+2.56	406,140	-
[586A]	26/08/19	243	246	240	242	-2.5	-1.02	557,410	-
[586A]	26/08/18	243	245	239	245	+2.0	+0.82	659,740	-
[586A]	26/08/17	254	254	243	243	-12.7	-4.96	1,101,030	-
[586A]	26/08/14	235	256	235	256	+20.3	+8.60	1,153,260	-
[586A]	26/08/13	240	241	233	236	-3.5	-1.46	596,230	-
[586A]	26/08/12	241	246	238	240	+2.0	+0.84	981,270	-
[586A]	26/08/10	243	246	237	238	-1.8	-0.75	1,268,960	-
[586A]	26/08/07	233	240	229	240	+13.3	+5.86	436,310	-
[586A]	26/08/06	222	230	222	227	+7.1	+3.23	366,210	-
[586A]	26/08/05	222	226	220	220	-8.2	-3.58	307,010	-
[586A]	26/08/04	227	229	224	229	-0.1	-0.04	462,030	-
[586A]	26/08/03	235	235	223	230	-4.0	-1.71	593,870	-
[586A]	26/07/31	235	241	229	234	-9.0	-3.70	589,580	-
[586A]	26/07/30	249	249	237	243	+2.6	+1.08	529,000	-
[586A]	26/07/29	234	242	229	241	+7.1	+3.03	1,711,840	-
[586A]	26/07/28	231	255	221	234	+11.0	+4.93	824,540	-
[586A]	26/07/27	212	223	212	223	+12.3	+5.83	401,810	-
[586A]	26/07/24	208	211	206	211	+2.4	+1.15	214,010	-
[586A]	26/07/23	211	211	206	209	-2.0	-0.95	308,980	-
[586A]	26/07/22	213	213	207	211	-1.4	-0.66	661,900	-
[586A]	26/07/21	219	221	212	213	-2.3	-1.07	546,070	-
[586A]	26/07/17	213.0	218.0	211.1	215.7	+2.9	+1.36	504,860	-
[586A]	26/07/16	210.0	213.2	210.0	212.8	+3.8	+1.82	323,000	-
[586A]	26/07/15	214.1	214.8	207.8	209.0	-4.0	-1.88	565,400	-
[586A]	26/07/14	210.9	213.5	210.3	213.0	+3.4	+1.62	405,230	-
[586A]	26/07/13	212.0	212.8	208.3	209.6	-2.3	-1.09	511,680	-
[586A]	26/07/10	213.9	213.9	209.3	211.9	+1.0	+0.47	352,410	-
[586A]	26/07/09	213.9	214.9	208.7	210.9	-3.0	-1.40	416,730	-
[586A]	26/07/08	215.0	215.9	211.0	213.9	+0.8	+0.38	508,740	-
[586A]	26/07/07	210.8	213.9	210.0	213.1	+1.4	+0.66	525,180	-
[586A]	26/07/06	212.0	212.0	205.5	211.7	+1.7	+0.81	529,170	-
[586A]	26/07/03	210.0	214.0	205.6	210.0	+3.1	+1.50	558,560	-
[586A]	26/07/02	205.1	210.3	203.0	206.9	+4.9	+2.43	796,160	-
[586A]	26/07/01	202.0	202.0	198.0	202.0	+2.9	+1.46	261,170	-
[586A]	26/06/30	206.0	206.0	198.0	199.1	-4.7	-2.31	447,480	-
[586A]	26/06/29	197.7	203.9	197.0	203.8	+9.8	+5.05	569,340	-
[586A]	26/06/26	193.0	194.4	192.5	194.0	+0.9	+0.47	93,880	-
[586A]	26/06/25	194.0	194.4	190.5	193.1	+1.7	+0.89	342,550	-
[586A]	26/06/24	194.2	194.2	190.4	191.4	-1.9	-0.98	271,750	-
[586A]	26/06/23	196.0	196.0	192.5	193.3	-0.4	-0.21	151,180	-
[586A]	26/06/22	192.0	194.4	191.5	193.7	+0.7	+0.36	293,690	-
[586A]	26/06/19	194.3	194.3	190.0	193.0	+0.9	+0.47	392,560	-
[586A]	26/06/18	199.5	199.5	191.1	192.1	-3.9	-1.99	1,165,380	-
[586A]	26/06/17	200.5	200.5	194.2	196.0	+0.5	+0.26	428,280	-
[586A]	26/06/16	193.9	195.5	191.7	195.5	+1.7	+0.88	1,328,930	-
[586A]	26/06/15	195.3	196.0	193.0	193.8	-2.2	-1.12	336,510	-
[586A]	26/06/12	201.4	201.4	193.9	196.0	-1.0	-0.51	440,700	-
[586A]	26/06/11	200.0	200.0	195.2	197.0	-3.0	-1.50	258,430	-
[586A]	26/06/10	219.0	219.0	194.0	200.0	+2.0	+1.01	1,288,460	-
[586A]	26/06/09	208.0	215.8	197.0	198.0	－	－	461,190	-