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
[587A]	26/10/29	113,450	113,700	112,700	113,400	-1,050.0	-0.92	78	-
[587A]	26/10/28	114,050	114,450	113,950	114,450	+2,400.0	+2.14	242	-
[587A]	26/10/27	112,500	112,750	111,900	112,050	+1,350.0	+1.22	65	-
[587A]	26/10/26	110,650	111,000	110,150	110,700	-200.0	-0.18	102	-
[587A]	26/10/23	110,250	110,900	109,800	110,900	-1,250.0	-1.11	309	-
[587A]	26/10/22	113,900	113,900	112,150	112,150	-1,950.0	-1.71	307	-
[587A]	26/10/21	113,250	114,800	113,250	114,100	+850.0	+0.75	207	-
[587A]	26/10/20	114,000	114,000	113,150	113,250	-600.0	-0.53	136	-
[587A]	26/10/19	113,100	113,900	113,000	113,850	-1,050.0	-0.91	228	-
[587A]	26/10/16	114,700	115,200	114,600	114,900	+900.0	+0.79	46	-
[587A]	26/10/15	114,250	114,350	113,600	114,000	-3,600.0	-3.06	330	-
[587A]	26/10/14	117,550	118,100	117,550	117,600	+400.0	+0.34	99	-
[587A]	26/10/13	118,050	118,050	117,150	117,200	-1,750.0	-1.47	194	-
[587A]	26/10/09	118,150	119,000	118,100	118,950	-800.0	-0.67	97	-
[587A]	26/10/08	120,050	120,050	119,600	119,750	-450.0	-0.37	92	-
[587A]	26/10/07	120,250	120,500	120,150	120,200	+400.0	+0.33	211	-
[587A]	26/10/06	119,400	119,800	119,400	119,800	+1,500.0	+1.27	253	-
[587A]	26/10/05	118,750	118,750	118,150	118,300	+1,000.0	+0.85	260	-
[587A]	26/10/02	117,600	118,650	117,300	117,300	-1,450.0	-1.22	114	-
[587A]	26/10/01	117,000	118,800	116,900	118,750	+3,100.0	+2.68	325	-
[587A]	26/09/30	116,500	116,650	115,500	115,650	-50.0	-0.04	54	-
[587A]	26/09/29	115,200	116,000	115,200	115,700	-650.0	-0.56	77	-
[587A]	26/09/28	117,150	117,400	116,350	116,350	-1,400.0	-1.19	103	-
[587A]	26/09/25	117,400	117,750	117,400	117,750	+1,000.0	+0.86	382	-
[587A]	26/09/24	117,250	117,300	116,500	116,750	+2,950.0	+2.59	2,156	-
[587A]	26/09/18	111,800	113,800	111,750	113,800	+3,400.0	+3.08	204	-
[587A]	26/09/17	112,500	112,500	109,550	110,400	+750.0	+0.68	17	-
[587A]	26/09/16	109,700	109,900	109,500	109,650	-50.0	-0.05	28	-
[587A]	26/09/15	109,650	110,000	109,450	109,700	+750.0	+0.69	224	-
[587A]	26/09/14	108,450	108,950	108,450	108,950	-700.0	-0.64	122	-
[587A]	26/09/11	109,400	109,700	109,200	109,650	-550.0	-0.50	109	-
[587A]	26/09/10	110,200	110,200	109,700	110,200	-100.0	-0.09	209	-
[587A]	26/09/09	110,000	110,800	110,000	110,300	-400.0	-0.36	131	-
[587A]	26/09/08	110,800	111,150	110,400	110,700	-1,550.0	-1.38	264	-
[587A]	26/09/07	110,900	112,400	110,900	112,250	-450.0	-0.40	184	-
[587A]	26/09/04	111,800	112,700	111,500	112,700	+1,100.0	+0.99	43	-
[587A]	26/09/03	112,750	112,750	111,450	111,600	-1,100.0	-0.98	329	-
[587A]	26/09/02	113,400	113,500	112,600	112,700	-2,100.0	-1.83	104	-
[587A]	26/09/01	114,650	114,800	114,450	114,800	+150.0	+0.13	53	-
[587A]	26/08/31	114,050	114,700	113,800	114,650	-100.0	-0.09	274	-
[587A]	26/08/28	114,700	115,000	114,600	114,750	+800.0	+0.70	311	-
[587A]	26/08/27	114,600	114,600	113,850	113,950	+1,050.0	+0.93	193	-
[587A]	26/08/26	113,050	113,050	112,450	112,900	-350.0	-0.31	132	-
[587A]	26/08/25	112,550	113,250	112,200	113,250	+700.0	+0.62	239	-
[587A]	26/08/24	113,600	113,600	112,500	112,550	-650.0	-0.57	276	-
[587A]	26/08/21	113,100	113,500	112,900	113,200	-900.0	-0.79	307	-
[587A]	26/08/20	113,900	114,250	113,800	114,100	+250.0	+0.22	100	-
[587A]	26/08/19	114,250	114,550	113,850	113,850	-1,700.0	-1.47	156	-
[587A]	26/08/18	116,450	116,550	115,400	115,550	-1,400.0	-1.20	207	-
[587A]	26/08/17	116,850	116,950	116,500	116,950	+450.0	+0.39	306	-
[587A]	26/08/14	116,900	116,900	116,450	116,500	+950.0	+0.82	158	-
[587A]	26/08/13	115,100	115,650	115,100	115,550	+750.0	+0.65	230	-
[587A]	26/08/12	114,650	114,850	114,450	114,800	-150.0	-0.13	64	-
[587A]	26/08/10	114,150	115,050	114,100	114,950	+1,450.0	+1.28	233	-
[587A]	26/08/07	113,750	113,750	113,000	113,500	+600.0	+0.53	117	-
[587A]	26/08/06	113,100	113,100	112,700	112,900	-1,700.0	-1.48	318	-
[587A]	26/08/05	114,150	114,600	113,900	114,600	+3,450.0	+3.10	380	-
[587A]	26/08/04	110,700	111,200	110,200	111,150	+2,400.0	+2.21	224	-
[587A]	26/08/03	109,200	109,400	107,850	108,750	-2,350.0	-2.12	536	-
[587A]	26/07/31	110,450	111,350	110,350	111,100	+2,250.0	+2.07	303	-
[587A]	26/07/30	108,950	109,600	108,700	108,850	-1,250.0	-1.14	531	-
[587A]	26/07/29	111,450	111,800	109,400	110,100	-550.0	-0.50	269	-
[587A]	26/07/28	111,750	111,750	110,400	110,650	-2,950.0	-2.60	1,060	-
[587A]	26/07/27	113,900	113,900	113,100	113,600	+400.0	+0.35	571	-
[587A]	26/07/24	113,700	113,900	113,000	113,200	-1,700.0	-1.48	518	-
[587A]	26/07/23	114,950	115,600	114,750	114,900	+100.0	+0.09	45	-
[587A]	26/07/22	115,800	115,850	114,800	114,800	+250.0	+0.22	219	-
[587A]	26/07/21	113,250	114,550	112,900	114,550	+1,350.0	+1.19	192	-
[587A]	26/07/17	114,350	114,400	112,900	113,200	-3,400	-2.92	830	-
[587A]	26/07/16	116,450	116,700	116,000	116,600	-1,100	-0.93	157	-
[587A]	26/07/15	117,100	117,850	117,050	117,700	+1,400	+1.20	162	-
[587A]	26/07/14	115,600	116,300	115,150	116,300	+150	+0.13	233	-
[587A]	26/07/13	116,900	117,500	115,800	116,150	-150	-0.13	498	-
[587A]	26/07/10	117,400	117,500	116,200	116,300	+100	+0.09	304	-
[587A]	26/07/09	115,750	116,350	115,600	116,200	+1,300	+1.13	757	-
[587A]	26/07/08	114,800	115,850	114,750	114,900	-1,200	-1.03	432	-
[587A]	26/07/07	116,750	117,150	115,600	116,100	-1,400	-1.19	565	-
[587A]	26/07/06	117,000	117,500	116,050	117,500	+1,500	+1.29	648	-
[587A]	26/07/03	115,300	116,450	114,950	116,000	-1,350	-1.15	658	-
[587A]	26/07/02	117,900	118,500	117,300	117,350	-1,950	-1.63	548	-
[587A]	26/07/01	120,150	120,150	118,150	119,300	+1,350	+1.14	584	-
[587A]	26/06/30	117,150	118,050	116,950	117,950	+2,400	+2.08	435	-
[587A]	26/06/29	115,350	115,650	114,450	115,550	+1,100	+0.96	432	-
[587A]	26/06/26	115,850	116,100	113,700	114,450	-3,000	-2.55	786	-
[587A]	26/06/25	117,400	117,450	116,600	117,450	+1,300	+1.12	354	-
[587A]	26/06/24	115,900	116,300	115,350	116,150	-850	-0.73	823	-
[587A]	26/06/23	119,100	119,150	116,950	117,000	-2,650	-2.21	930	-
[587A]	26/06/22	118,100	119,650	118,100	119,650	+900	+0.76	780	-
[587A]	26/06/19	119,500	120,400	117,700	118,750	+1,050	+0.89	1,849	-
[587A]	26/06/18	117,450	117,850	117,250	117,700	-100	-0.08	921	-
[587A]	26/06/17	117,300	118,350	116,800	117,800	-1,300	-1.09	1,703	-
[587A]	26/06/16	119,200	119,200	118,100	119,100	+1,200	+1.02	1,540	-
[587A]	26/06/15	117,100	120,250	116,950	117,900	+3,100	+2.70	3,075	-
[587A]	26/06/12	115,350	115,550	114,700	114,800	+2,450	+2.18	2,362	-
[587A]	26/06/11	110,850	113,000	110,700	112,350	-750	-0.66	1,534	-
[587A]	26/06/10	113,500	115,850	112,550	113,100	-2,900	-2.50	6,629	-
[587A]	26/06/09	115,000	118,750	114,150	116,000	－	－	1,521	-