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
[589A]	26/10/29	1,090	1,155	1,090	1,109	+1.0	+0.09	43,900	4,871,060,480
[589A]	26/10/28	998	1,132	998	1,108	+104.0	+10.36	103,900	4,866,668,544
[589A]	26/10/27	967	1,007	967	1,004	+37.0	+3.83	33,600	4,409,869,312
[589A]	26/10/26	905	976	903	967	+57.0	+6.26	69,400	4,247,354,112
[589A]	26/10/23	935	948	902	910	-55.0	-5.70	158,900	3,996,993,024
[589A]	26/10/22	1,010	1,010	965	965	-45.0	-4.46	101,100	4,238,569,472
[589A]	26/10/21	989	1,015	989	1,010	+18.0	+1.81	58,500	4,436,222,976
[589A]	26/10/20	1,008	1,012	981	992	-8.0	-0.80	63,700	4,357,161,472
[589A]	26/10/19	999	1,048	979	1,000	-20.0	-1.96	114,800	4,392,300,032
[589A]	26/10/16	1,080	1,080	991	1,020	-270.0	-20.93	283,400	4,480,145,920
[589A]	26/10/15	1,347	1,347	1,290	1,290	-62.0	-4.59	77,600	5,666,066,944
[589A]	26/10/14	1,350	1,368	1,331	1,352	+5.0	+0.37	40,600	5,938,389,504
[589A]	26/10/13	1,359	1,380	1,337	1,347	-12.0	-0.88	26,600	5,916,428,288
[589A]	26/10/09	1,360	1,366	1,341	1,359	-7.0	-0.51	17,200	5,969,135,616
[589A]	26/10/08	1,350	1,368	1,329	1,366	+11.0	+0.81	28,600	5,999,881,728
[589A]	26/10/07	1,349	1,361	1,346	1,355	-7.0	-0.51	7,300	5,951,566,336
[589A]	26/10/06	1,345	1,362	1,329	1,362	+23.0	+1.72	30,500	5,982,312,448
[589A]	26/10/05	1,368	1,370	1,338	1,339	-29.0	-2.12	18,000	5,881,289,728
[589A]	26/10/02	1,373	1,373	1,360	1,368	-5.0	-0.36	7,800	6,008,666,624
[589A]	26/10/01	1,375	1,375	1,351	1,373	0	+0.00	6,700	6,030,627,840
[589A]	26/09/30	1,358	1,373	1,310	1,373	+13.0	+0.96	48,600	6,030,627,840
[589A]	26/09/29	1,349	1,364	1,341	1,360	+1.0	+0.07	12,000	5,973,528,064
[589A]	26/09/28	1,365	1,365	1,345	1,359	-6.0	-0.44	14,100	5,969,135,616
[589A]	26/09/25	1,373	1,394	1,360	1,365	-15.0	-1.09	19,100	5,995,489,280
[589A]	26/09/24	1,386	1,418	1,366	1,380	-5.0	-0.36	36,100	6,061,373,952
[589A]	26/09/18	1,386	1,411	1,340	1,385	-12.0	-0.86	68,400	6,083,335,680
[589A]	26/09/17	1,380	1,408	1,375	1,397	+11.0	+0.79	41,600	6,136,043,008
[589A]	26/09/16	1,377	1,386	1,351	1,386	+9.0	+0.65	24,900	6,087,727,616
[589A]	26/09/15	1,440	1,441	1,376	1,377	-61.0	-4.24	37,500	6,048,197,120
[589A]	26/09/14	1,411	1,438	1,400	1,438	+27.0	+1.91	51,900	6,316,127,232
[589A]	26/09/11	1,337	1,415	1,334	1,411	+56.0	+4.13	71,900	6,197,535,232
[589A]	26/09/10	1,331	1,355	1,328	1,355	+16.0	+1.19	10,200	5,951,566,336
[589A]	26/09/09	1,330	1,343	1,326	1,339	+12.0	+0.90	15,900	5,881,289,728
[589A]	26/09/08	1,341	1,351	1,327	1,327	-16.0	-1.19	15,300	5,828,581,888
[589A]	26/09/07	1,391	1,402	1,330	1,343	-51.0	-3.66	73,100	5,898,859,008
[589A]	26/09/04	1,428	1,473	1,350	1,394	-7.0	-0.50	166,900	6,122,866,176
[589A]	26/09/03	1,346	1,420	1,291	1,401	+48.0	+3.55	71,200	6,153,612,288
[589A]	26/09/02	1,379	1,379	1,320	1,353	-39.0	-2.80	34,100	5,942,781,952
[589A]	26/09/01	1,385	1,405	1,366	1,392	+1.0	+0.07	35,200	6,114,081,792
[589A]	26/08/31	1,325	1,394	1,309	1,391	+82.0	+6.26	64,000	6,109,689,344
[589A]	26/08/28	1,308	1,328	1,294	1,309	+3.0	+0.23	79,300	5,749,520,896
[589A]	26/08/27	1,303	1,313	1,283	1,306	-4.0	-0.31	29,600	5,736,343,552
[589A]	26/08/26	1,310	1,317	1,302	1,310	0	+0.00	11,700	5,753,912,832
[589A]	26/08/25	1,316	1,322	1,301	1,310	-6.0	-0.46	11,300	5,753,912,832
[589A]	26/08/24	1,300	1,316	1,300	1,316	+22.0	+1.70	9,200	5,780,267,008
[589A]	26/08/21	1,312	1,312	1,287	1,294	-31.0	-2.34	7,300	5,683,636,224
[589A]	26/08/20	1,268	1,325	1,268	1,325	+51.0	+4.00	12,200	5,819,797,504
[589A]	26/08/19	1,296	1,299	1,260	1,274	-26.0	-2.00	31,800	5,595,790,336
[589A]	26/08/18	1,285	1,315	1,282	1,300	+3.0	+0.23	28,700	5,709,989,888
[589A]	26/08/17	1,316	1,338	1,290	1,297	-19.0	-1.44	27,100	5,696,813,056
[589A]	26/08/14	1,329	1,347	1,305	1,316	-19.0	-1.42	31,900	5,780,267,008
[589A]	26/08/13	1,320	1,344	1,296	1,335	+15.0	+1.14	51,900	5,863,720,448
[589A]	26/08/12	1,272	1,328	1,272	1,320	+30.0	+2.33	61,100	5,797,835,776
[589A]	26/08/10	1,205	1,313	1,205	1,290	+87.0	+7.23	98,700	5,666,066,944
[589A]	26/08/07	1,195	1,213	1,168	1,203	+3.0	+0.25	50,100	5,283,936,768
[589A]	26/08/06	1,204	1,210	1,191	1,200	-5.0	-0.41	17,100	5,270,759,936
[589A]	26/08/05	1,201	1,217	1,191	1,205	+2.0	+0.17	22,700	5,292,721,664
[589A]	26/08/04	1,181	1,213	1,154	1,203	+6.0	+0.50	62,500	5,283,936,768
[589A]	26/08/03	1,180	1,197	1,140	1,197	+22.0	+1.87	43,000	5,257,583,104
[589A]	26/07/31	1,165	1,185	1,140	1,175	+35.0	+3.07	59,600	4,817,500,160
[589A]	26/07/30	1,132	1,148	1,127	1,140	+2.0	+0.18	61,200	4,673,999,872
[589A]	26/07/29	1,175	1,204	1,126	1,138	-55.0	-4.61	110,500	4,665,800,192
[589A]	26/07/28	1,239	1,258	1,129	1,193	-47.0	-3.79	415,000	4,891,299,840
[589A]	26/07/27	1,300	1,320	1,221	1,240	+23.0	+1.89	129,700	5,084,000,256
[589A]	26/07/24	1,201	1,222	1,195	1,217	+7.0	+0.58	89,900	4,989,700,096
[589A]	26/07/23	1,200	1,247	1,183	1,210	0	+0.00	123,100	4,960,999,936
[589A]	26/07/22	1,193	1,223	1,165	1,210	+8.0	+0.67	117,100	4,960,999,936
[589A]	26/07/21	1,250	1,250	1,190	1,202	-27.0	-2.20	179,600	4,928,200,192
[589A]	26/07/17	1,264	1,280	1,220	1,229	-62	-4.80	307,200	-
[589A]	26/07/16	1,367	1,380	1,291	1,291	-151	-10.47	558,200	-
[589A]	26/07/15	1,368	1,471	1,365	1,442	+84	+6.19	402,800	-
[589A]	26/07/14	1,339	1,368	1,316	1,358	+22	+1.65	141,800	-
[589A]	26/07/13	1,389	1,397	1,331	1,336	-44	-3.19	211,200	-
[589A]	26/07/10	1,406	1,426	1,355	1,380	-30	-2.13	365,700	-
[589A]	26/07/09	1,372	1,518	1,355	1,410	+85	+6.42	2,234,200	-
[589A]	26/07/08	1,368	1,417	1,322	1,325	-73	-5.22	451,000	-
[589A]	26/07/07	1,457	1,554	1,385	1,398	-89	-5.99	1,575,100	-
[589A]	26/07/06	1,378	1,648	1,343	1,487	+139	+10.31	4,115,800	-
[589A]	26/07/03	1,386	1,476	1,316	1,348	-328	-19.57	2,191,200	-
[589A]	26/07/02	2,276	2,292	1,676	1,676	-500	-22.98	594,000	-
[589A]	26/07/01	2,176	2,176	2,176	2,176	+400	+22.52	40,600	-
[589A]	26/06/30	1,476	1,776	1,422	1,776	－	－	2,184,100	-