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
[6578]	26/10/29	484	488	482	482	0	+0.00	1,900	3,577,596,928
[6578]	26/10/28	485	487	482	482	+2.0	+0.42	1,500	3,577,596,928
[6578]	26/10/27	485	485	480	480	0	+0.00	1,600	3,562,752,000
[6578]	26/10/26	482	482	473	480	-2.0	-0.41	1,400	3,562,752,000
[6578]	26/10/23	482	482	478	482	-2.0	-0.41	1,500	3,542,169,856
[6578]	26/10/22	487	489	480	484	0	+0.00	2,400	3,556,867,584
[6578]	26/10/21	489	489	484	484	+1.0	+0.21	1,200	3,556,867,584
[6578]	26/10/20	488	494	483	483	-7.0	-1.43	3,400	3,549,518,592
[6578]	26/10/19	490	494	486	490	+6.0	+1.24	7,000	3,600,961,024
[6578]	26/10/16	481	489	481	484	+3.0	+0.62	1,900	3,556,867,584
[6578]	26/10/15	481	493	481	481	-6.0	-1.23	5,900	3,534,820,864
[6578]	26/10/14	486	489	486	487	+1.0	+0.21	1,900	3,578,914,304
[6578]	26/10/13	485	487	483	486	+1.0	+0.21	1,400	3,571,565,312
[6578]	26/10/09	485	485	484	485	-1.0	-0.21	700	3,564,216,576
[6578]	26/10/08	483	486	483	486	+1.0	+0.21	4,500	3,571,565,312
[6578]	26/10/07	482	485	478	485	+1.0	+0.21	1,700	3,564,216,576
[6578]	26/10/06	478	488	478	484	+4.0	+0.83	2,800	3,556,867,584
[6578]	26/10/05	480	480	477	480	0	+0.00	1,300	3,527,472,128
[6578]	26/10/02	480	481	479	480	0	+0.00	1,300	3,527,472,128
[6578]	26/10/01	481	481	480	480	-5.0	-1.03	1,300	3,527,472,128
[6578]	26/09/30	484	485	481	485	+4.0	+0.83	1,700	3,564,216,576
[6578]	26/09/29	480	481	473	481	0	+0.00	4,800	3,534,820,864
[6578]	26/09/28	488	488	481	481	+1.0	+0.21	5,400	3,534,820,864
[6578]	26/09/25	478	487	471	480	+1.0	+0.21	4,800	3,527,472,128
[6578]	26/09/24	480	484	470	479	+15.0	+3.23	15,100	3,520,123,136
[6578]	26/09/18	459	464	459	464	+5.0	+1.09	1,800	3,409,889,536
[6578]	26/09/17	460	462	457	459	0	+0.00	2,100	3,373,145,088
[6578]	26/09/16	455	459	455	459	+1.0	+0.22	1,400	3,373,145,088
[6578]	26/09/15	456	460	455	458	+3.0	+0.66	2,700	3,365,796,096
[6578]	26/09/14	460	460	455	455	-5.0	-1.09	4,700	3,343,749,376
[6578]	26/09/11	466	468	459	460	-6.0	-1.29	2,100	3,380,494,080
[6578]	26/09/10	467	467	456	466	-1.0	-0.21	6,100	3,424,587,520
[6578]	26/09/09	470	470	467	467	-3.0	-0.64	2,700	3,431,936,256
[6578]	26/09/08	470	472	470	470	0	+0.00	2,100	3,453,982,976
[6578]	26/09/07	482	482	470	470	-12.0	-2.49	9,400	3,453,982,976
[6578]	26/09/04	506	510	476	482	+8.0	+1.69	32,400	3,542,169,856
[6578]	26/09/03	471	475	471	474	+3.0	+0.64	4,100	3,483,378,688
[6578]	26/09/02	472	473	471	471	-9.0	-1.88	3,900	3,461,331,968
[6578]	26/09/01	481	482	470	480	+7.0	+1.48	16,400	3,527,472,128
[6578]	26/08/31	471	473	465	473	+2.0	+0.42	10,800	3,476,029,696
[6578]	26/08/28	474	489	469	471	-39.0	-7.65	34,000	3,461,331,968
[6578]	26/08/27	509	510	502	510	0	+0.00	15,200	3,747,939,072
[6578]	26/08/26	505	510	504	510	+6.0	+1.19	6,700	3,747,939,072
[6578]	26/08/25	501	505	500	504	+3.0	+0.60	6,000	3,703,845,632
[6578]	26/08/24	502	505	500	501	0	+0.00	8,800	3,681,798,912
[6578]	26/08/21	500	501	499	501	+1.0	+0.20	5,300	3,681,798,912
[6578]	26/08/20	501	501	499	500	-1.0	-0.20	4,600	3,674,449,920
[6578]	26/08/19	500	501	496	501	+1.0	+0.20	6,000	3,681,798,912
[6578]	26/08/18	501	501	500	500	0	+0.00	4,800	3,674,449,920
[6578]	26/08/17	498	501	498	500	+2.0	+0.40	8,000	3,674,449,920
[6578]	26/08/14	494	498	493	498	+4.0	+0.81	4,800	3,659,752,192
[6578]	26/08/13	500	500	493	494	-6.0	-1.20	10,300	3,630,356,480
[6578]	26/08/12	501	501	495	500	0	+0.00	12,400	3,674,449,920
[6578]	26/08/10	501	501	499	500	-1.0	-0.20	6,500	3,674,449,920
[6578]	26/08/07	501	501	500	501	+1.0	+0.20	2,900	3,681,798,912
[6578]	26/08/06	500	501	497	500	0	+0.00	2,700	3,674,449,920
[6578]	26/08/05	501	501	498	500	-1.0	-0.20	9,100	3,674,449,920
[6578]	26/08/04	501	501	497	501	+2.0	+0.40	5,400	3,681,798,912
[6578]	26/08/03	495	499	495	499	+3.0	+0.60	5,300	3,667,101,184
[6578]	26/07/31	496	503	496	496	-1.0	-0.20	7,100	3,645,054,464
[6578]	26/07/30	501	501	496	497	0	+0.00	4,700	3,652,403,200
[6578]	26/07/29	502	502	497	497	-1.0	-0.20	3,300	3,652,403,200
[6578]	26/07/28	499	503	495	498	-1.0	-0.20	4,800	3,659,752,192
[6578]	26/07/27	500	500	498	499	-4.0	-0.80	4,300	3,667,101,184
[6578]	26/07/24	501	505	500	503	+3.0	+0.60	7,000	3,696,496,640
[6578]	26/07/23	500	500	497	500	0	+0.00	2,000	3,674,449,920
[6578]	26/07/22	498	500	497	500	+3.0	+0.60	2,800	3,674,449,920
[6578]	26/07/21	499	499	496	497	+5.0	+1.02	5,500	3,652,403,200
[6578]	26/07/17	489	492	485	492	+6	+1.23	5,300	-
[6578]	26/07/16	483	489	475	486	+4	+0.83	5,400	-
[6578]	26/07/15	485	487	480	482	-3	-0.62	5,600	-
[6578]	26/07/14	489	491	485	485	-5	-1.02	4,200	-
[6578]	26/07/13	494	495	490	490	+2	+0.41	2,200	-
[6578]	26/07/10	491	491	488	488	-3	-0.61	2,900	-
[6578]	26/07/09	488	491	481	491	+10	+2.08	5,100	-
[6578]	26/07/08	481	485	480	481	0	0.00	4,100	-
[6578]	26/07/07	499	499	481	481	-16	-3.22	9,200	-
[6578]	26/07/06	488	497	486	497	+12	+2.47	6,200	-
[6578]	26/07/03	480	486	476	485	+5	+1.04	8,100	-
[6578]	26/07/02	477	480	476	480	+3	+0.63	3,100	-
[6578]	26/07/01	475	477	471	477	+5	+1.06	5,200	-
[6578]	26/06/30	472	473	470	472	+2	+0.43	5,800	-
[6578]	26/06/29	464	470	460	470	+11	+2.40	6,300	-
[6578]	26/06/26	458	461	455	459	0	0.00	2,200	-
[6578]	26/06/25	457	462	456	459	+5	+1.10	2,300	-
[6578]	26/06/24	461	464	454	454	-7	-1.52	3,000	-
[6578]	26/06/23	455	461	450	461	+8	+1.77	6,300	-
[6578]	26/06/22	447	453	447	453	+6	+1.34	4,100	-
[6578]	26/06/19	445	447	443	447	+2	+0.45	3,500	-
[6578]	26/06/18	448	449	444	445	-3	-0.67	3,700	-
[6578]	26/06/17	447	448	441	448	+1	+0.22	3,700	-
[6578]	26/06/16	448	450	445	447	+1	+0.22	4,000	-
[6578]	26/06/15	447	449	441	446	+7	+1.59	5,600	-
[6578]	26/06/12	426	450	426	439	+17	+4.03	7,200	-
[6578]	26/06/11	425	435	422	422	-8	-1.86	2,500	-
[6578]	26/06/10	431	433	420	430	+1	+0.23	2,600	-
[6578]	26/06/09	430	438	419	429	-1	-0.23	9,000	-
[6578]	26/06/08	434	440	430	430	-4	-0.92	6,100	-
[6578]	26/06/05	437	443	433	434	+2	+0.46	3,500	-
[6578]	26/06/04	438	438	430	432	-6	-1.37	3,200	-
[6578]	26/06/03	444	444	437	438	+1	+0.23	3,000	-
[6578]	26/06/02	432	437	418	437	+5	+1.16	5,400	-
[6578]	26/06/01	449	449	430	432	-12	-2.70	11,600	-
[6578]	26/05/29	436	444	436	444	+8	+1.83	4,300	-
[6578]	26/05/28	437	440	436	436	-1	-0.23	3,800	-
[6578]	26/05/27	438	439	431	437	+1	+0.23	8,100	-
[6578]	26/05/26	435	438	435	436	+1	+0.23	2,300	-
[6578]	26/05/25	436	436	431	435	+4	+0.93	2,800	-
[6578]	26/05/22	434	438	430	431	-2.0	-0.46	3,000	-
[6578]	26/05/21	431	433	430	433	0	+0.00	2,600	-
[6578]	26/05/20	431	433	430	433	+2.0	+0.46	3,800	-
[6578]	26/05/19	435	439	431	431	-1.0	-0.23	3,800	-
[6578]	26/05/18	436	436	432	432	-4.0	-0.92	4,000	-
[6578]	26/05/15	440	440	434	436	-3.0	-0.68	4,300	-
[6578]	26/05/14	440	440	437	439	0	+0.00	4,700	-
[6578]	26/05/13	438	444	438	439	-3.0	-0.68	6,800	-
[6578]	26/05/12	446	446	442	442	-2.0	-0.45	5,100	-
[6578]	26/05/11	445	450	444	444	+2.0	+0.45	7,800	-
[6578]	26/05/08	441	446	441	442	+1.0	+0.23	7,400	-
[6578]	26/05/07	442	444	439	441	+4.0	+0.92	3,800	-
[6578]	26/05/01	445	445	435	437	-3.0	-0.68	8,500	-
[6578]	26/04/30	440	442	439	440	+4.0	+0.92	6,200	-
[6578]	26/04/28	435	437	434	436	-1.0	-0.23	3,600	-
[6578]	26/04/27	444	444	437	437	-6	-1.35	6,200	-
[6578]	26/04/24	438	443	432	443	+8	+1.84	8,100	-
[6578]	26/04/23	432	435	429	435	+3	+0.69	5,300	-
[6578]	26/04/22	438	438	432	432	-6	-1.37	4,300	-
[6578]	26/04/21	435	438	431	438	+5	+1.15	4,600	-
[6578]	26/04/20	435	445	433	433	-2	-0.46	8,900	-
[6578]	26/04/17	425	437	425	435	+10	+2.35	10,200	-
[6578]	26/04/16	420	425	417	425	+8	+1.92	7,700	-
[6578]	26/04/15	430	431	415	417	-11	-2.57	18,200	-
[6578]	26/04/14	422	428	420	428	+6	+1.42	12,400	-
[6578]	26/04/13	430	430	422	422	-5	-1.17	5,600	-
[6578]	26/04/10	420	429	420	427	+7	+1.67	5,600	-
[6578]	26/04/09	416	422	416	420	+5	+1.20	5,200	-
[6578]	26/04/08	414	417	413	415	+2	+0.48	8,600	-
[6578]	26/04/07	413	413	410	413	0	0.00	3,400	-
[6578]	26/04/06	410	413	410	413	+3	+0.73	5,500	-
[6578]	26/04/03	409	410	407	410	+1	+0.24	6,400	-
[6578]	26/04/02	410	410	408	409	-1	-0.24	4,900	-
[6578]	26/04/01	409	410	408	410	+1	+0.24	5,700	-
[6578]	26/03/31	408	410	407	409	+1	+0.25	13,000	-
[6578]	26/03/30	408	408	404	408	0	0.00	6,800	-
[6578]	26/03/27	406	408	405	408	+2	+0.49	4,100	-
[6578]	26/03/26	406	407	404	406	0	0.00	5,700	-
[6578]	26/03/25	405	408	402	406	+1	+0.25	8,800	-
[6578]	26/03/24	401	405	401	405	+5	+1.25	6,100	-
[6578]	26/03/23	403	405	400	400	-3	-0.74	16,500	-
[6578]	26/03/19	404	404	400	403	-1	-0.25	7,400	-
[6578]	26/03/18	402	406	400	404	+2	+0.50	8,600	-
[6578]	26/03/17	403	406	402	402	-1	-0.25	5,900	-
[6578]	26/03/16	404	407	401	403	-1	-0.25	8,700	-
[6578]	26/03/13	404	410	404	404	-4	-0.98	9,400	-
[6578]	26/03/12	410	410	403	408	-2	-0.49	11,800	-
[6578]	26/03/11	410	413	408	410	0	0.00	14,400	-
[6578]	26/03/10	410	419	407	410	0	0.00	28,900	-
[6578]	26/03/09	417	417	404	410	-10	-2.38	20,300	-
[6578]	26/03/06	431	433	415	420	-11	-2.55	15,500	-
[6578]	26/03/05	410	438	410	431	+23	+5.64	12,200	-
[6578]	26/03/04	405	451	403	408	+1	+0.25	48,100	-
[6578]	26/03/03	436	436	406	407	-32	-7.29	34,800	-
[6578]	26/03/02	450	450	439	439	-12	-2.66	29,000	-
[6578]	26/02/27	457	467	450	451	-6	-1.31	27,600	-
[6578]	26/02/26	447	461	431	457	-57	-11.09	59,300	-
[6578]	26/02/25	508	515	507	514	-1	-0.19	44,000	-
[6578]	26/02/24	505	515	501	515	+15	+3.00	27,500	-
[6578]	26/02/20	510	512	500	500	-8	-1.57	19,000	-
[6578]	26/02/19	500	513	498	508	+10	+2.01	20,000	-
[6578]	26/02/18	489	499	489	498	+9	+1.84	16,200	-
[6578]	26/02/17	488	490	487	489	+2	+0.41	13,800	-
[6578]	26/02/16	482	487	482	487	+5	+1.04	19,000	-
[6578]	26/02/13	478	482	477	482	+4	+0.84	14,300	-
[6578]	26/02/12	480	480	478	478	0	0.00	15,000	-
[6578]	26/02/10	481	483	476	478	-3	-0.62	20,400	-
[6578]	26/02/09	481	484	481	481	0	0.00	17,000	-
[6578]	26/02/06	480	481	478	481	+1	+0.21	10,700	-
[6578]	26/02/05	478	482	478	480	+2	+0.42	12,200	-
[6578]	26/02/04	477	481	472	478	+1	+0.21	14,100	-
[6578]	26/02/03	485	485	473	477	-8	-1.65	24,400	-
[6578]	26/02/02	485	489	482	485	+1	+0.21	28,400	-
[6578]	26/01/30	478	486	478	484	+6	+1.26	12,500	-
[6578]	26/01/29	488	488	472	478	-7	-1.44	19,500	-
[6578]	26/01/28	491	491	480	485	+1	+0.21	15,800	-
[6578]	26/01/27	471	490	470	484	+10	+2.11	29,600	-
[6578]	26/01/26	476	476	470	474	+4	+0.85	14,100	-
[6578]	26/01/23	470	471	463	470	0	0.00	13,800	-
[6578]	26/01/22	468	475	466	470	+3	+0.64	19,400	-
[6578]	26/01/21	471	471	463	467	-4	-0.85	15,800	-
[6578]	26/01/20	471	471	463	471	+1	+0.21	18,900	-
[6578]	26/01/19	459	477	459	470	+19	+4.21	33,400	-
[6578]	26/01/16	445	451	445	451	+6	+1.35	16,300	-
[6578]	26/01/15	428	449	426	445	+17	+3.97	33,300	-
[6578]	26/01/14	425	428	420	428	+1	+0.23	18,100	-
[6578]	26/01/13	425	428	420	427	+10	+2.40	17,300	-
[6578]	26/01/09	418	418	413	417	0	0.00	18,600	-
[6578]	26/01/08	418	419	415	417	0	0.00	12,300	-
[6578]	26/01/07	420	423	415	417	-3	-0.71	17,700	-
[6578]	26/01/06	411	425	410	420	+14	+3.45	28,700	-
[6578]	26/01/05	405	408	402	406	+8	+2.01	22,200	-
[6578]	25/12/30	392	398	391	398	+6	+1.53	27,500	-
[6578]	25/12/29	380	392	380	392	+12	+3.16	19,700	-
[6578]	25/12/26	379	380	376	380	+2	+0.53	13,300	-
[6578]	25/12/25	386	386	375	378	-8	-2.07	24,400	-
[6578]	25/12/24	388	388	385	386	0	0.00	9,100	-
[6578]	25/12/23	386	387	384	386	0	0.00	9,300	-
[6578]	25/12/22	386	386	385	386	+1	+0.26	14,100	-
[6578]	25/12/19	383	386	383	385	+2	+0.52	10,700	-
[6578]	25/12/18	381	383	381	383	+3	+0.79	7,400	-
[6578]	25/12/17	381	381	378	380	-1	-0.26	11,800	-
[6578]	25/12/16	375	382	375	381	+7	+1.87	13,500	-
[6578]	25/12/15	365	374	363	374	+13	+3.60	25,100	-
[6578]	25/12/12	363	363	358	361	+4	+1.12	14,900	-
[6578]	25/12/11	358	358	355	357	-1	-0.28	18,300	-
[6578]	25/12/10	356	358	355	358	+3	+0.85	17,300	-
[6578]	25/12/09	356	356	354	355	-1	-0.28	19,100	-
[6578]	25/12/08	355	356	352	356	+3	+0.85	12,200	-
[6578]	25/12/05	350	353	349	353	+3	+0.86	11,100	-
[6578]	25/12/04	347	350	346	350	+3	+0.86	9,000	-
[6578]	25/12/03	349	349	346	347	-2	-0.57	7,500	-
[6578]	25/12/02	352	352	347	349	-3	-0.85	13,700	-
[6578]	25/12/01	350	354	350	352	+5	+1.44	27,200	-
[6578]	25/11/28	350	351	347	347	0	0.00	17,900	-
[6578]	25/11/27	347	348	344	347	-1	-0.29	13,100	-
[6578]	25/11/26	348	348	344	348	+7	+2.05	18,800	-
[6578]	25/11/25	346	347	341	341	+6	+1.79	30,600	-
[6578]	25/11/21	339	339	330	335	-4	-1.18	22,900	-
[6578]	25/11/20	335	342	331	339	+6	+1.80	39,200	-
[6578]	25/11/19	333	333	324	333	0	0.00	38,700	-
[6578]	25/11/18	320	333	316	333	+13	+4.06	100,500	-
[6578]	25/11/17	357	358	320	320	-37	-10.36	376,400	-
[6578]	25/11/14	357	357	357	357	+80	+28.88	57,500	-
[6578]	25/11/13	275	277	274	277	+1	+0.36	1,200	-
[6578]	25/11/12	278	278	274	276	-2	-0.72	3,900	-
[6578]	25/11/11	278	279	277	278	+2	+0.72	2,300	-
[6578]	25/11/10	271	279	271	276	+4	+1.47	2,800	-
[6578]	25/11/07	279	280	272	272	-6	-2.16	2,400	-
[6578]	25/11/06	280	281	277	278	0	0.00	2,200	-
[6578]	25/11/05	282	282	273	278	-5	-1.77	9,900	-
[6578]	25/11/04	279	286	279	283	+3	+1.07	2,100	-
[6578]	25/10/31	284	284	279	280	-4	-1.41	4,500	-
[6578]	25/10/30	285	285	282	284	-2	-0.70	5,200	-
[6578]	25/10/29	288	288	283	286	-2	-0.69	2,400	-
[6578]	25/10/28	287	290	287	288	+1	+0.35	3,700	-
[6578]	25/10/27	287	289	285	287	0	0.00	7,400	-
[6578]	25/10/24	282	287	282	287	+2	+0.70	4,800	-
[6578]	25/10/23	281	286	281	285	+1	+0.35	9,700	-
[6578]	25/10/22	283	284	282	284	+2	+0.71	1,300	-
[6578]	25/10/21	280	282	278	282	+3	+1.08	5,100	-
[6578]	25/10/20	282	284	273	279	-1	-0.36	12,300	-
[6578]	25/10/17	283	283	275	280	-2	-0.71	10,600	-
[6578]	25/10/16	281	283	275	282	+4	+1.44	11,800	-
[6578]	25/10/15	276	282	261	278	-1	-0.36	27,900	-
[6578]	25/10/14	278	288	275	279	-10	-3.46	34,000	-
[6578]	25/10/10	287	291	287	289	-4	-1.37	6,800	-
[6578]	25/10/09	289	295	286	293	+2	+0.69	8,400	-
[6578]	25/10/08	292	294	290	291	-1	-0.34	8,100	-
[6578]	25/10/07	286	292	286	292	+6	+2.10	8,200	-
[6578]	25/10/06	277	286	277	286	+8	+2.88	8,300	-
[6578]	25/10/03	282	282	277	278	-2	-0.71	14,400	-
[6578]	25/10/02	282	284	279	280	-2	-0.71	23,100	-
[6578]	25/10/01	296	297	282	282	-12	-4.08	18,200	-
[6578]	25/09/30	299	299	292	294	-7	-2.33	15,200	-
[6578]	25/09/29	303	303	298	301	+3	+1.01	3,000	-
[6578]	25/09/26	297	301	294	298	-1	-0.33	10,100	-
[6578]	25/09/25	302	302	299	299	+2	+0.67	3,300	-
[6578]	25/09/24	304	304	297	297	-5	-1.66	4,000	-
[6578]	25/09/22	300	305	297	302	+10	+3.42	17,100	-
[6578]	25/09/19	304	304	290	292	-12	-3.95	62,300	-
[6578]	25/09/18	308	310	304	304	-4	-1.30	16,600	-
[6578]	25/09/17	310	311	306	308	-1	-0.32	28,700	-
[6578]	25/09/16	307	315	307	309	+2	+0.65	34,000	-
[6578]	25/09/12	322	324	305	307	-38	-11.01	192,200	-
[6578]	25/09/11	331	346	327	345	+21	+6.48	121,900	-
[6578]	25/09/10	323	324	322	324	0	0.00	4,300	-
[6578]	25/09/09	320	324	320	324	+4	+1.25	9,000	-
[6578]	25/09/08	320	322	319	320	-3	-0.93	29,800	-
[6578]	25/09/05	324	327	323	323	+2	+0.62	6,800	-