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
[6584]	26/10/29	706	710	696	700	-9.0	-1.27	415,600	25,065,994,240
[6584]	26/10/28	711	722	709	709	+3.0	+0.42	162,700	25,388,271,616
[6584]	26/10/27	706	709	703	706	+9.0	+1.29	122,300	25,280,845,824
[6584]	26/10/26	703	710	697	697	-7.0	-0.99	161,800	24,958,568,448
[6584]	26/10/23	703	705	688	704	-4.0	-0.56	399,200	25,209,229,312
[6584]	26/10/22	724	730	708	708	-15.0	-2.07	194,900	25,352,462,336
[6584]	26/10/21	727	730	721	723	+11.0	+1.54	159,600	25,889,591,296
[6584]	26/10/20	737	738	711	712	-27.0	-3.65	428,000	25,495,697,408
[6584]	26/10/19	740	744	736	739	-16.0	-2.12	208,800	26,462,529,536
[6584]	26/10/16	743	756	739	755	+27.0	+3.71	240,300	27,035,465,728
[6584]	26/10/15	750	752	725	728	-32.0	-4.21	607,300	26,068,633,600
[6584]	26/10/14	757	765	755	760	+8.0	+1.06	186,500	27,214,508,032
[6584]	26/10/13	746	756	740	752	+1.0	+0.13	203,100	26,928,039,936
[6584]	26/10/09	730	751	726	751	+18.0	+2.46	310,300	26,892,230,656
[6584]	26/10/08	755	755	733	733	-27.0	-3.55	502,200	26,247,677,952
[6584]	26/10/07	770	773	759	760	-17.0	-2.19	251,500	27,214,508,032
[6584]	26/10/06	761	779	755	777	+16.0	+2.10	370,900	27,823,253,504
[6584]	26/10/05	769	769	758	761	0	+0.00	403,900	27,250,317,312
[6584]	26/10/02	775	778	758	761	-19.0	-2.44	435,200	27,250,317,312
[6584]	26/10/01	781	784	771	780	-4.0	-0.51	290,200	27,930,679,296
[6584]	26/09/30	789	796	782	784	-2.0	-0.25	234,300	28,073,914,368
[6584]	26/09/29	783	791	780	786	-8.0	-1.01	217,400	28,145,530,880
[6584]	26/09/28	800	806	793	794	+2.0	+0.25	371,300	28,431,998,976
[6584]	26/09/25	791	799	790	792	-2.0	-0.25	190,300	28,360,382,464
[6584]	26/09/24	790	799	788	794	+15.0	+1.93	396,400	28,431,998,976
[6584]	26/09/18	784	789	778	779	-1.0	-0.13	251,600	27,894,872,064
[6584]	26/09/17	781	785	777	780	+1.0	+0.13	191,000	27,930,679,296
[6584]	26/09/16	766	780	766	779	+13.0	+1.70	207,500	27,894,872,064
[6584]	26/09/15	771	773	763	766	-11.0	-1.42	305,200	27,429,359,616
[6584]	26/09/14	771	778	766	777	+6.0	+0.78	278,700	27,823,253,504
[6584]	26/09/11	755	776	753	771	+2.0	+0.26	208,500	27,608,401,920
[6584]	26/09/10	764	769	757	769	-4.0	-0.52	235,400	27,536,785,408
[6584]	26/09/09	757	773	755	773	+17.0	+2.25	243,800	27,680,020,480
[6584]	26/09/08	784	784	756	756	-37.0	-4.67	469,600	27,071,275,008
[6584]	26/09/07	782	797	780	793	+18.0	+2.32	417,100	28,396,191,744
[6584]	26/09/04	755	779	753	775	+20.0	+2.65	349,000	27,751,636,992
[6584]	26/09/03	774	776	755	755	-12.0	-1.56	426,200	27,035,465,728
[6584]	26/09/02	777	779	765	767	-15.0	-1.92	460,600	27,465,168,896
[6584]	26/09/01	785	785	776	782	-6.0	-0.76	392,600	28,002,297,856
[6584]	26/08/31	777	792	773	788	+4.0	+0.51	377,300	28,217,149,440
[6584]	26/08/28	785	794	782	784	+2.0	+0.26	299,000	28,073,914,368
[6584]	26/08/27	796	801	778	782	-8.0	-1.01	608,700	28,002,297,856
[6584]	26/08/26	795	797	789	790	-10.0	-1.25	406,200	28,288,765,952
[6584]	26/08/25	804	804	785	800	-4.0	-0.50	561,000	28,646,850,560
[6584]	26/08/24	812	812	797	804	-5.0	-0.62	506,300	28,790,085,632
[6584]	26/08/21	810	813	798	809	-4.0	-0.49	294,300	28,969,127,936
[6584]	26/08/20	814	821	802	813	+12.0	+1.50	239,400	29,112,363,008
[6584]	26/08/19	828	830	799	801	-39.0	-4.64	418,000	28,682,659,840
[6584]	26/08/18	853	878	835	840	-15.0	-1.75	565,000	30,079,193,088
[6584]	26/08/17	821	860	813	855	+33.0	+4.01	499,400	30,616,322,048
[6584]	26/08/14	807	826	804	822	+26.0	+3.27	485,300	29,434,640,384
[6584]	26/08/13	801	810	793	796	-10.0	-1.24	565,000	28,503,617,536
[6584]	26/08/12	779	809	769	806	+31.0	+4.00	1,376,400	28,861,702,144
[6584]	26/08/10	750	783	729	775	-54.0	-6.51	1,194,800	27,751,636,992
[6584]	26/08/07	859	860	826	829	-21.0	-2.47	569,500	29,685,299,200
[6584]	26/08/06	868	885	850	850	-11.0	-1.28	630,100	30,437,279,744
[6584]	26/08/05	835	869	830	861	+52.0	+6.43	683,100	30,831,173,632
[6584]	26/08/04	807	825	807	809	-1.0	-0.12	314,000	28,969,127,936
[6584]	26/08/03	801	817	779	810	-3.0	-0.37	444,400	29,004,937,216
[6584]	26/07/31	815	831	791	813	+38.0	+4.90	784,500	29,112,363,008
[6584]	26/07/30	770	792	764	775	-4.0	-0.51	641,200	27,751,636,992
[6584]	26/07/29	780	783	752	779	+5.0	+0.65	942,700	27,894,872,064
[6584]	26/07/28	804	809	770	774	-45.0	-5.49	753,000	27,715,827,712
[6584]	26/07/27	818	819	798	819	+17.0	+2.12	496,500	29,327,214,592
[6584]	26/07/24	820	820	794	802	-29.0	-3.49	843,300	28,718,469,120
[6584]	26/07/23	855	861	827	831	-21.0	-2.46	469,900	29,756,915,712
[6584]	26/07/22	858	867	839	852	+24.0	+2.90	792,700	30,508,896,256
[6584]	26/07/21	813	833	805	828	+23.0	+2.86	562,800	29,649,491,968
[6584]	26/07/17	842	842	771	805	-54	-6.29	1,413,400	-
[6584]	26/07/16	869	874	855	859	-29	-3.27	448,700	-
[6584]	26/07/15	881	889	867	888	+34	+3.98	336,800	-
[6584]	26/07/14	870	875	839	854	-10	-1.16	547,000	-
[6584]	26/07/13	899	901	857	864	-20	-2.26	552,500	-
[6584]	26/07/10	866	903	865	884	+33	+3.88	849,100	-
[6584]	26/07/09	845	859	837	851	+8	+0.95	506,400	-
[6584]	26/07/08	871	873	842	843	-30	-3.44	837,000	-
[6584]	26/07/07	927	929	869	873	-41	-4.49	909,500	-
[6584]	26/07/06	945	956	909	914	-16	-1.72	767,600	-
[6584]	26/07/03	930	942	913	930	-10	-1.06	769,600	-
[6584]	26/07/02	920	957	904	940	+5	+0.53	657,800	-
[6584]	26/07/01	970	976	929	935	-9	-0.95	674,400	-
[6584]	26/06/30	943	958	918	944	-5	-0.53	732,500	-
[6584]	26/06/29	981	983	926	949	-36	-3.65	900,600	-
[6584]	26/06/26	1,026	1,035	968	985	-41	-4.00	810,700	-
[6584]	26/06/25	1,045	1,062	1,005	1,026	+6	+0.59	841,200	-
[6584]	26/06/24	1,068	1,097	1,019	1,020	-103	-9.17	1,470,300	-
[6584]	26/06/23	1,111	1,177	1,105	1,123	+11	+0.99	1,623,900	-
[6584]	26/06/22	1,058	1,134	1,043	1,112	+77	+7.44	1,367,400	-
[6584]	26/06/19	1,050	1,076	1,023	1,035	+10	+0.98	910,600	-
[6584]	26/06/18	1,040	1,073	1,015	1,025	-11	-1.06	954,200	-
[6584]	26/06/17	997	1,054	990	1,036	+38	+3.81	1,109,000	-
[6584]	26/06/16	1,016	1,030	982	998	-17	-1.67	1,155,800	-
[6584]	26/06/15	993	1,026	951	1,015	+97	+10.57	1,546,300	-
[6584]	26/06/12	990	999	918	918	-44	-4.57	1,368,600	-
[6584]	26/06/11	965	986	936	962	-38	-3.80	1,345,600	-
[6584]	26/06/10	1,046	1,085	980	1,000	-63	-5.93	2,259,400	-
[6584]	26/06/09	1,120	1,219	1,046	1,063	+20	+1.92	4,600,000	-
[6584]	26/06/08	1,035	1,056	998	1,043	-84	-7.45	1,776,300	-
[6584]	26/06/05	1,108	1,156	1,066	1,127	+17	+1.53	2,315,500	-
[6584]	26/06/04	981	1,125	958	1,110	+120	+12.12	2,620,500	-
[6584]	26/06/03	984	1,040	970	990	+13	+1.33	1,950,600	-
[6584]	26/06/02	990	1,003	926	977	-5	-0.51	2,306,500	-
[6584]	26/06/01	912	1,005	900	982	+83	+9.23	2,881,300	-
[6584]	26/05/29	888	961	883	899	+26	+2.98	1,909,500	-
[6584]	26/05/28	865	877	835	873	+8	+0.92	1,139,000	-
[6584]	26/05/27	870	943	852	865	+12	+1.41	2,727,000	-
[6584]	26/05/26	822	859	814	853	+60	+7.57	1,351,300	-
[6584]	26/05/25	795	813	788	793	+28	+3.66	777,600	-
[6584]	26/05/22	739	766	733	765	+39.0	+5.37	566,200	-
[6584]	26/05/21	728	735	720	726	+24.0	+3.42	472,900	-
[6584]	26/05/20	735	735	697	702	-39.0	-5.26	836,800	-
[6584]	26/05/19	750	766	729	741	+6.0	+0.82	700,400	-
[6584]	26/05/18	775	776	717	735	-38.0	-4.92	919,800	-
[6584]	26/05/15	823	826	755	773	-105.0	-11.96	1,444,300	-
[6584]	26/05/14	898	906	874	878	-30.0	-3.30	804,100	-
[6584]	26/05/13	879	919	866	908	+35.0	+4.01	1,129,200	-
[6584]	26/05/12	846	880	844	873	+27.0	+3.19	821,200	-
[6584]	26/05/11	820	865	818	846	+55.0	+6.95	1,295,800	-
[6584]	26/05/08	771	797	770	791	+21.0	+2.73	480,000	-
[6584]	26/05/07	770	805	764	770	+12.0	+1.58	780,300	-
[6584]	26/05/01	745	766	731	758	+16.0	+2.16	505,200	-
[6584]	26/04/30	734	748	727	742	+3.0	+0.41	359,400	-
[6584]	26/04/28	732	739	727	739	+8.0	+1.09	315,500	-
[6584]	26/04/27	735	741	727	731	0	0.00	299,500	-
[6584]	26/04/24	736	741	725	731	-3	-0.41	176,100	-
[6584]	26/04/23	745	747	726	734	-11	-1.48	367,100	-
[6584]	26/04/22	750	753	739	745	-12	-1.59	344,000	-
[6584]	26/04/21	748	764	746	757	+14	+1.88	521,900	-
[6584]	26/04/20	739	747	732	743	+19	+2.62	419,600	-
[6584]	26/04/17	726	731	720	724	-2	-0.28	272,300	-
[6584]	26/04/16	707	730	707	726	+21	+2.98	416,400	-
[6584]	26/04/15	718	722	701	705	-5	-0.70	332,500	-
[6584]	26/04/14	700	712	700	710	+12	+1.72	278,400	-
[6584]	26/04/13	692	703	689	698	+3	+0.43	336,300	-
[6584]	26/04/10	698	709	692	695	+6	+0.87	266,700	-
[6584]	26/04/09	708	709	689	689	-16	-2.27	331,700	-
[6584]	26/04/08	700	713	695	705	+25	+3.68	504,500	-
[6584]	26/04/07	692	695	675	680	-5	-0.73	212,300	-
[6584]	26/04/06	688	691	685	685	+4	+0.59	166,100	-
[6584]	26/04/03	680	688	675	681	+9	+1.34	216,800	-
[6584]	26/04/02	691	699	671	672	-9	-1.32	416,100	-
[6584]	26/04/01	682	683	671	681	+9	+1.34	316,800	-
[6584]	26/03/31	660	672	654	672	+6	+0.90	389,000	-
[6584]	26/03/30	654	668	645	666	-31	-4.45	412,500	-
[6584]	26/03/27	688	707	687	697	+3	+0.43	442,400	-
[6584]	26/03/26	698	703	686	694	-8	-1.14	234,500	-
[6584]	26/03/25	699	703	696	702	+22	+3.24	386,200	-
[6584]	26/03/24	682	684	670	680	+22	+3.34	265,900	-
[6584]	26/03/23	666	669	649	658	-30	-4.36	654,600	-
[6584]	26/03/19	705	705	687	688	-31	-4.31	601,000	-
[6584]	26/03/18	712	719	708	719	+17	+2.42	263,000	-
[6584]	26/03/17	712	720	701	702	-5	-0.71	374,500	-
[6584]	26/03/16	705	712	700	707	-3	-0.42	323,300	-
[6584]	26/03/13	720	725	707	710	-22	-3.01	571,900	-
[6584]	26/03/12	746	746	728	732	-15	-2.01	425,100	-
[6584]	26/03/11	753	760	747	747	+6	+0.81	352,500	-
[6584]	26/03/10	732	742	724	741	+23	+3.20	478,500	-
[6584]	26/03/09	700	718	691	718	-19	-2.58	1,082,600	-
[6584]	26/03/06	745	749	725	737	-20	-2.64	529,500	-
[6584]	26/03/05	763	767	748	757	+24	+3.27	454,800	-
[6584]	26/03/04	769	771	714	733	-64	-8.03	1,316,200	-
[6584]	26/03/03	854	854	797	797	-63	-7.33	881,900	-
[6584]	26/03/02	850	866	834	860	-28	-3.15	646,800	-
[6584]	26/02/27	855	892	852	888	+29	+3.38	408,700	-
[6584]	26/02/26	863	867	852	859	+5	+0.59	188,800	-
[6584]	26/02/25	886	886	854	854	-17	-1.95	405,700	-
[6584]	26/02/24	844	874	835	871	+33	+3.94	511,000	-
[6584]	26/02/20	840	844	825	838	-11	-1.30	333,000	-
[6584]	26/02/19	836	849	829	849	+16	+1.92	190,300	-
[6584]	26/02/18	819	834	817	833	+18	+2.21	231,500	-
[6584]	26/02/17	809	823	806	815	+1	+0.12	292,400	-
[6584]	26/02/16	810	826	807	814	+5	+0.62	271,100	-
[6584]	26/02/13	815	816	800	809	-7	-0.86	455,300	-
[6584]	26/02/12	825	837	810	816	-84	-9.33	819,900	-
[6584]	26/02/10	890	903	889	900	+18	+2.04	357,400	-
[6584]	26/02/09	888	892	875	882	+16	+1.85	322,300	-
[6584]	26/02/06	860	872	847	866	0	0.00	201,200	-
[6584]	26/02/05	856	879	854	866	+16	+1.88	247,800	-
[6584]	26/02/04	841	855	839	850	+9	+1.07	280,100	-
[6584]	26/02/03	836	844	823	841	+7	+0.84	258,400	-
[6584]	26/02/02	858	869	834	834	-18	-2.11	214,800	-
[6584]	26/01/30	843	855	836	852	+11	+1.31	130,400	-
[6584]	26/01/29	831	848	820	841	+13	+1.57	201,000	-
[6584]	26/01/28	848	848	828	828	-24	-2.82	147,800	-
[6584]	26/01/27	849	854	841	852	+1	+0.12	114,000	-
[6584]	26/01/26	858	862	846	851	-29	-3.30	274,000	-
[6584]	26/01/23	888	889	871	880	-8	-0.90	148,900	-
[6584]	26/01/22	888	900	886	888	+9	+1.02	207,200	-
[6584]	26/01/21	869	880	860	879	-3	-0.34	221,000	-
[6584]	26/01/20	901	901	881	882	-23	-2.54	166,500	-
[6584]	26/01/19	906	910	880	905	-3	-0.33	293,900	-
[6584]	26/01/16	888	913	884	908	+20	+2.25	301,000	-
[6584]	26/01/15	875	890	872	888	+10	+1.14	175,800	-
[6584]	26/01/14	878	892	877	878	+1	+0.11	216,700	-
[6584]	26/01/13	894	895	868	877	+14	+1.62	278,800	-
[6584]	26/01/09	860	871	860	863	+8	+0.94	163,700	-
[6584]	26/01/08	853	857	841	855	-5	-0.58	279,100	-
[6584]	26/01/07	874	876	856	860	-23	-2.60	359,200	-
[6584]	26/01/06	882	902	881	883	+10	+1.15	236,500	-
[6584]	26/01/05	873	880	864	873	+15	+1.75	251,700	-
[6584]	25/12/30	870	878	855	858	-17	-1.94	190,100	-
[6584]	25/12/29	866	882	858	875	+27	+3.18	341,700	-
[6584]	25/12/26	855	860	839	848	-6	-0.70	214,300	-
[6584]	25/12/25	828	854	828	854	+26	+3.14	159,700	-
[6584]	25/12/24	843	849	828	828	-12	-1.43	124,800	-
[6584]	25/12/23	845	854	834	840	0	0.00	207,300	-
[6584]	25/12/22	844	849	837	840	+16	+1.94	231,200	-
[6584]	25/12/19	812	824	811	824	+12	+1.48	117,500	-
[6584]	25/12/18	820	820	807	812	-8	-0.98	102,500	-
[6584]	25/12/17	808	820	803	820	+17	+2.12	164,900	-
[6584]	25/12/16	842	844	803	803	-38	-4.52	245,900	-
[6584]	25/12/15	821	851	815	841	+18	+2.19	297,700	-
[6584]	25/12/12	809	825	809	823	+23	+2.88	209,600	-
[6584]	25/12/11	808	812	799	800	-5	-0.62	149,700	-
[6584]	25/12/10	803	830	803	805	+5	+0.63	228,300	-
[6584]	25/12/09	806	813	796	800	-10	-1.23	141,500	-
[6584]	25/12/08	814	816	804	810	+11	+1.38	121,400	-
[6584]	25/12/05	811	818	798	799	-16	-1.96	166,300	-
[6584]	25/12/04	808	820	803	815	+6	+0.74	146,700	-
[6584]	25/12/03	804	813	802	809	+6	+0.75	95,600	-
[6584]	25/12/02	822	826	799	803	-20	-2.43	167,800	-
[6584]	25/12/01	841	841	817	823	-17	-2.02	194,200	-
[6584]	25/11/28	841	845	835	840	+2	+0.24	92,700	-
[6584]	25/11/27	824	840	820	838	+12	+1.45	141,400	-
[6584]	25/11/26	796	834	796	826	+39	+4.96	252,700	-
[6584]	25/11/25	807	810	785	787	-19	-2.36	163,700	-
[6584]	25/11/21	783	807	781	806	+10	+1.26	207,600	-
[6584]	25/11/20	804	811	794	796	+7	+0.89	152,600	-
[6584]	25/11/19	800	803	784	789	-23	-2.83	375,600	-
[6584]	25/11/18	815	829	803	812	-8	-0.98	352,100	-
[6584]	25/11/17	836	836	792	820	-66	-7.45	618,500	-
[6584]	25/11/14	900	902	886	886	-31	-3.38	256,500	-
[6584]	25/11/13	912	917	901	917	+6	+0.66	109,400	-
[6584]	25/11/12	906	919	902	911	+5	+0.55	123,700	-
[6584]	25/11/11	904	910	891	906	+1	+0.11	148,000	-
[6584]	25/11/10	904	907	896	905	+11	+1.23	123,300	-
[6584]	25/11/07	895	898	884	894	-7	-0.78	110,700	-
[6584]	25/11/06	913	915	901	901	-4	-0.44	135,300	-
[6584]	25/11/05	919	919	869	905	-26	-2.79	285,000	-
[6584]	25/11/04	921	939	917	931	+11	+1.20	147,000	-
[6584]	25/10/31	930	931	907	920	-7	-0.76	177,500	-
[6584]	25/10/30	935	941	927	927	-13	-1.38	346,900	-
[6584]	25/10/29	952	956	937	940	-4	-0.42	171,700	-
[6584]	25/10/28	975	979	939	944	-22	-2.28	288,500	-
[6584]	25/10/27	967	972	953	966	+14	+1.47	254,800	-
[6584]	25/10/24	950	956	945	952	-6	-0.63	116,500	-
[6584]	25/10/23	942	959	937	958	+8	+0.84	214,000	-
[6584]	25/10/22	912	950	905	950	+45	+4.97	384,800	-
[6584]	25/10/21	915	921	905	905	-3	-0.33	155,200	-
[6584]	25/10/20	908	914	892	908	+15	+1.68	163,100	-
[6584]	25/10/17	886	897	882	893	-7	-0.78	129,500	-
[6584]	25/10/16	896	904	890	900	+3	+0.33	126,600	-
[6584]	25/10/15	874	899	873	897	+31	+3.58	199,400	-
[6584]	25/10/14	860	886	856	866	-24	-2.70	285,600	-
[6584]	25/10/10	920	920	889	890	-42	-4.51	276,300	-
[6584]	25/10/09	940	949	927	932	-11	-1.17	165,700	-
[6584]	25/10/08	940	949	934	943	+2	+0.21	197,300	-
[6584]	25/10/07	910	954	907	941	+31	+3.41	350,200	-
[6584]	25/10/06	928	930	901	910	+27	+3.06	229,800	-
[6584]	25/10/03	873	893	873	883	-2	-0.23	185,800	-
[6584]	25/10/02	877	886	869	885	+11	+1.26	264,900	-
[6584]	25/10/01	906	910	870	874	-53	-5.72	570,000	-
[6584]	25/09/30	940	941	926	927	-2	-0.22	210,100	-
[6584]	25/09/29	941	942	927	929	-25	-2.62	236,800	-
[6584]	25/09/26	962	966	950	954	-20	-2.05	323,500	-
[6584]	25/09/25	945	996	940	974	+40	+4.28	613,700	-
[6584]	25/09/24	951	951	927	934	-21	-2.20	324,300	-
[6584]	25/09/22	968	973	955	955	-13	-1.34	287,700	-
[6584]	25/09/19	958	978	939	968	+8	+0.83	662,900	-
[6584]	25/09/18	945	975	939	960	+7	+0.73	458,000	-
[6584]	25/09/17	988	999	937	953	+22	+2.36	1,353,700	-
[6584]	25/09/16	948	948	923	931	-7	-0.75	321,300	-
[6584]	25/09/12	953	978	932	938	-10	-1.05	770,900	-
[6584]	25/09/11	911	979	911	948	+67	+7.60	1,327,000	-
[6584]	25/09/10	880	886	868	881	0	0.00	194,900	-
[6584]	25/09/09	902	905	878	881	-18	-2.00	245,000	-
[6584]	25/09/08	889	900	874	899	+13	+1.47	327,600	-
[6584]	25/09/05	862	888	862	886	+32	+3.75	297,900	-