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
[593A]	26/10/29	2,111	2,364	2,015	2,364	+203.0	+9.39	7,893,700	150,170,943,488
[593A]	26/10/28	2,289	2,377	2,150	2,161	-78.0	-3.48	4,357,400	137,275,555,840
[593A]	26/10/27	2,231	2,344	2,190	2,239	+49.0	+2.24	5,043,300	142,230,437,888
[593A]	26/10/26	2,003	2,198	1,983	2,190	+179.0	+8.90	3,468,700	139,117,756,416
[593A]	26/10/23	1,871	2,020	1,835	2,011	+68.0	+3.50	3,262,400	127,746,940,928
[593A]	26/10/22	2,047	2,087	1,900	1,943	-67.0	-3.33	4,078,000	123,427,299,328
[593A]	26/10/21	2,012	2,095	1,994	2,010	+78.0	+4.04	4,129,900	127,683,420,160
[593A]	26/10/20	2,080	2,166	1,927	1,932	-148.0	-7.12	5,955,600	122,728,538,112
[593A]	26/10/19	2,061	2,116	1,990	2,080	-28.0	-1.33	3,585,300	132,130,103,296
[593A]	26/10/16	2,145	2,178	1,969	2,108	+5.0	+0.24	6,391,200	133,908,774,912
[593A]	26/10/15	2,135	2,301	2,060	2,103	-137.0	-6.12	10,252,800	133,591,154,688
[593A]	26/10/14	2,235	2,387	2,146	2,240	-36.0	-1.58	14,580,800	142,293,958,656
[593A]	26/10/13	2,288	2,432	2,255	2,276	-40.0	-1.73	13,109,700	144,580,820,992
[593A]	26/10/09	2,434	2,765	2,308	2,316	-160.0	-6.46	41,611,700	147,121,782,784
[593A]	26/10/08	2,285	2,530	2,182	2,476	+341.0	+15.97	47,351,200	157,285,646,336
[593A]	26/10/07	2,097	2,193	2,034	2,135	+38.0	+1.81	12,028,500	135,623,925,760
[593A]	26/10/06	2,122	2,223	2,032	2,097	-96.0	-4.38	13,094,400	133,210,013,696
[593A]	26/10/05	1,896	2,283	1,862	2,193	+292.0	+15.36	41,287,500	139,308,318,720
[593A]	26/10/02	1,910	1,988	1,880	1,901	-41.0	-2.11	6,054,900	120,759,287,808
[593A]	26/10/01	1,890	1,971	1,876	1,942	-73.0	-3.62	9,507,400	123,363,778,560
[593A]	26/09/30	1,738	2,048	1,712	2,015	+304.0	+17.77	21,855,700	128,001,040,384
[593A]	26/09/29	1,890	1,918	1,711	1,711	-204.0	-10.65	8,179,500	108,689,711,104
[593A]	26/09/28	1,950	2,069	1,890	1,915	-47.0	-2.40	9,581,200	121,648,627,712
[593A]	26/09/25	2,120	2,121	1,956	1,962	-158.0	-7.45	9,893,000	124,634,259,456
[593A]	26/09/24	2,067	2,209	2,046	2,120	+143.0	+7.23	10,746,600	134,671,065,088
[593A]	26/09/18	1,976	1,977	1,865	1,977	-1.0	-0.05	6,102,800	125,587,120,128
[593A]	26/09/17	1,924	1,978	1,810	1,978	+38.0	+1.96	8,875,000	125,650,649,088
[593A]	26/09/16	2,045	2,112	1,916	1,940	-105.0	-5.13	6,410,300	123,236,728,832
[593A]	26/09/15	2,111	2,207	2,045	2,045	-93.0	-4.35	5,920,300	129,906,761,728
[593A]	26/09/14	2,206	2,207	2,039	2,138	+4.0	+0.19	6,187,800	135,814,496,256
[593A]	26/09/11	2,165	2,232	2,090	2,134	-116.0	-5.16	9,277,900	135,560,404,992
[593A]	26/09/10	2,295	2,336	2,150	2,250	-25.0	-1.10	12,171,400	142,929,199,104
[593A]	26/09/09	2,265	2,348	2,181	2,275	-79.0	-3.36	17,435,800	144,517,300,224
[593A]	26/09/08	2,533	2,583	2,273	2,354	-55.0	-2.28	72,167,600	149,535,703,040
[593A]	26/09/07	2,670	3,155	2,392	2,409	-461.0	-16.06	64,500,200	153,029,525,504
[593A]	26/09/04	3,500	3,790	2,870	2,870	-700.0	-19.61	35,627,300	-
[593A]	26/09/03	3,110	3,725	3,000	3,570	+530.0	+17.43	65,990,000	-
[593A]	26/09/02	2,389	3,040	2,356	3,040	+501.0	+19.73	69,659,100	-
[593A]	26/09/01	2,249	2,773	2,156	2,539	+140.0	+5.84	80,030,600	-
[593A]	26/08/31	2,339	2,399	2,300	2,399	+400.0	+20.01	1,948,100	-
[593A]	26/08/28	1,702	1,999	1,695	1,999	+400.0	+25.02	38,104,200	-
[593A]	26/08/27	1,338	1,628	1,288	1,599	+271.0	+20.41	25,473,400	-
[593A]	26/08/26	1,340	1,429	1,285	1,328	-63	-4.53	20,244,400	-
[593A]	26/08/25	1,132	1,415	1,126	1,391	+246	+21.48	29,282,500	-
[593A]	26/08/24	1,117	1,220	1,088	1,145	+88	+8.33	19,230,000	-
[593A]	26/08/21	1,003	1,110	985	1,057	+24	+2.32	15,193,900	-
[593A]	26/08/20	890	1,033	885	1,033	+150	+16.99	9,613,200	-
[593A]	26/08/19	900	915	880	883	-23	-2.54	1,451,700	-
[593A]	26/08/18	936	950	900	906	-46	-4.83	1,719,000	-
[593A]	26/08/17	1,030	1,050	937	952	-46	-4.61	2,656,000	-
[593A]	26/08/14	1,030	1,041	985	998	-1	-0.10	2,284,100	-
[593A]	26/08/13	1,005	1,009	974	999	-9	-0.89	1,397,100	-
[593A]	26/08/12	917	1,020	916	1,008	+99	+10.89	3,128,400	-
[593A]	26/08/10	916	925	895	909	-2	-0.22	1,020,400	-
[593A]	26/08/07	928	931	871	911	-25	-2.67	2,867,800	-
[593A]	26/08/06	1,009	1,012	930	936	-73	-7.23	4,083,200	-
[593A]	26/08/05	1,034	1,045	997	1,009	-7	-0.69	2,695,100	-
[593A]	26/08/04	1,000	1,045	989	1,016	+29	+2.94	1,920,900	-
[593A]	26/08/03	1,015	1,066	957	987	-24	-2.37	3,524,800	-
[593A]	26/07/31	1,013	1,048	998	1,011	+2	+0.20	3,181,300	-
[593A]	26/07/30	1,026	1,037	991	1,009	-46	-4.36	3,063,700	-
[593A]	26/07/29	1,001	1,066	992	1,055	+46	+4.56	4,127,800	-
[593A]	26/07/28	1,009	1,064	990	1,009	-48	-4.54	6,832,900	-
[593A]	26/07/27	1,120	1,160	1,012	1,057	-45	-4.08	9,290,900	-
[593A]	26/07/24	1,210	1,285	1,088	1,102	-138	-11.13	20,430,100	-
[593A]	26/07/23	1,085	1,268	1,055	1,240	+225	+22.17	40,755,300	-
[593A]	26/07/22	1,009	1,081	896	1,015	－	－	19,558,000	-