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
[7585]	26/10/29	409	409	406	409	+2.0	+0.49	2,200	1,558,893,696
[7585]	26/10/28	408	411	405	407	-1.0	-0.25	4,700	1,551,270,784
[7585]	26/10/27	409	410	407	408	+1.0	+0.25	6,300	1,555,082,240
[7585]	26/10/26	411	411	406	407	+1.0	+0.25	4,300	1,551,270,784
[7585]	26/10/23	408	413	406	406	-1.0	-0.25	10,900	1,547,459,200
[7585]	26/10/22	408	408	405	407	-1.0	-0.25	8,300	1,551,270,784
[7585]	26/10/21	409	409	407	408	0	+0.00	9,100	1,555,082,240
[7585]	26/10/20	409	439	406	408	+2.0	+0.49	109,900	1,555,082,240
[7585]	26/10/19	408	460	405	406	-2.0	-0.49	249,500	1,547,459,200
[7585]	26/10/16	409	410	408	408	0	+0.00	1,900	1,555,082,240
[7585]	26/10/15	415	415	408	408	-3.0	-0.73	2,700	1,555,082,240
[7585]	26/10/14	407	411	407	411	+3.0	+0.74	4,100	1,566,516,608
[7585]	26/10/13	407	409	407	408	0	+0.00	4,800	1,555,082,240
[7585]	26/10/09	407	408	407	408	+1.0	+0.25	2,300	1,555,082,240
[7585]	26/10/08	407	408	407	407	0	+0.00	2,400	1,551,270,784
[7585]	26/10/07	407	407	406	407	0	+0.00	1,800	1,551,270,784
[7585]	26/10/06	407	408	407	407	0	+0.00	1,100	1,551,270,784
[7585]	26/10/05	406	409	406	407	+1.0	+0.25	3,000	1,551,270,784
[7585]	26/10/02	407	408	406	406	-2.0	-0.49	2,800	1,547,459,200
[7585]	26/10/01	407	408	407	408	+1.0	+0.25	1,300	1,555,082,240
[7585]	26/09/30	409	409	406	407	-2.0	-0.49	3,100	1,551,270,784
[7585]	26/09/29	408	409	405	409	+1.0	+0.25	7,200	1,558,893,696
[7585]	26/09/28	408	408	407	408	+1.0	+0.25	3,100	1,555,082,240
[7585]	26/09/25	407	407	407	407	0	+0.00	2,300	1,551,270,784
[7585]	26/09/24	405	407	405	407	+2.0	+0.49	3,000	1,551,270,784
[7585]	26/09/18	405	406	405	405	0	+0.00	2,200	1,543,647,744
[7585]	26/09/17	406	407	405	405	-2.0	-0.49	6,500	1,543,647,744
[7585]	26/09/16	406	407	406	407	0	+0.00	1,400	1,551,270,784
[7585]	26/09/15	408	408	406	407	+1.0	+0.25	3,100	1,551,270,784
[7585]	26/09/14	406	407	406	406	-1.0	-0.25	2,100	1,547,459,200
[7585]	26/09/11	407	407	406	407	0	+0.00	500	1,551,270,784
[7585]	26/09/10	408	408	406	407	-1.0	-0.25	1,300	1,551,270,784
[7585]	26/09/09	406	408	406	408	+1.0	+0.25	3,600	1,555,082,240
[7585]	26/09/08	406	407	406	407	+1.0	+0.25	1,400	1,551,270,784
[7585]	26/09/07	406	407	406	406	0	+0.00	3,300	1,547,459,200
[7585]	26/09/04	406	408	406	406	-2.0	-0.49	5,100	1,547,459,200
[7585]	26/09/03	406	408	406	408	0	+0.00	2,900	1,555,082,240
[7585]	26/09/02	407	408	406	408	0	+0.00	3,300	1,555,082,240
[7585]	26/09/01	407	409	407	408	0	+0.00	2,200	1,555,082,240
[7585]	26/08/31	406	408	406	408	+1.0	+0.25	2,500	1,555,082,240
[7585]	26/08/28	406	407	406	407	0	+0.00	1,200	1,551,270,784
[7585]	26/08/27	405	407	405	407	0	+0.00	2,800	1,551,270,784
[7585]	26/08/26	405	407	405	407	0	+0.00	3,000	1,551,270,784
[7585]	26/08/25	407	408	406	407	-1.0	-0.25	2,200	1,551,270,784
[7585]	26/08/24	405	408	405	408	+2.0	+0.49	2,500	1,555,082,240
[7585]	26/08/21	405	407	405	406	-1.0	-0.25	3,400	1,547,459,200
[7585]	26/08/20	405	407	405	407	+2.0	+0.49	3,500	1,551,270,784
[7585]	26/08/19	406	407	405	405	-2.0	-0.49	2,200	1,543,647,744
[7585]	26/08/18	406	408	406	407	+1.0	+0.25	11,700	1,551,270,784
[7585]	26/08/17	406	408	406	406	-1.0	-0.25	2,700	1,547,459,200
[7585]	26/08/14	410	410	406	407	-3.0	-0.73	4,600	1,551,270,784
[7585]	26/08/13	407	410	406	410	+4.0	+0.99	2,900	1,562,705,152
[7585]	26/08/12	408	408	406	406	-2.0	-0.49	4,900	1,547,459,200
[7585]	26/08/10	407	408	407	408	0	+0.00	900	1,555,082,240
[7585]	26/08/07	407	408	407	408	+1.0	+0.25	1,600	1,555,082,240
[7585]	26/08/06	408	408	407	407	-1.0	-0.25	600	1,551,270,784
[7585]	26/08/05	408	409	408	408	0	+0.00	800	1,555,082,240
[7585]	26/08/04	410	410	407	408	-2.0	-0.49	1,300	1,555,082,240
[7585]	26/08/03	406	410	406	410	+4.0	+0.99	6,700	1,562,705,152
[7585]	26/07/31	406	407	406	406	0	+0.00	1,200	1,547,459,200
[7585]	26/07/30	407	407	406	406	-1.0	-0.25	1,800	1,547,459,200
[7585]	26/07/29	406	408	405	407	+1.0	+0.25	2,700	1,551,270,784
[7585]	26/07/28	407	408	406	406	0	+0.00	3,100	1,547,459,200
[7585]	26/07/27	405	407	405	406	0	+0.00	2,300	1,547,459,200
[7585]	26/07/24	406	406	406	406	-1.0	-0.25	200	1,547,459,200
[7585]	26/07/23	409	409	407	407	-1.0	-0.25	700	1,551,270,784
[7585]	26/07/22	407	408	406	408	+1.0	+0.25	2,300	1,555,082,240
[7585]	26/07/21	407	408	406	407	-2.0	-0.49	3,300	1,551,270,784
[7585]	26/07/17	407	409	407	409	+1	+0.25	2,900	-
[7585]	26/07/16	408	409	408	408	-2	-0.49	1,700	-
[7585]	26/07/15	407	410	407	410	+3	+0.74	3,200	-
[7585]	26/07/14	407	407	407	407	0	0.00	2,000	-
[7585]	26/07/13	406	409	406	407	0	0.00	3,300	-
[7585]	26/07/10	406	409	406	407	0	0.00	2,400	-
[7585]	26/07/09	409	409	407	407	+1	+0.25	2,800	-
[7585]	26/07/08	407	408	406	406	-1	-0.25	1,600	-
[7585]	26/07/07	404	407	404	407	+2	+0.49	2,900	-
[7585]	26/07/06	405	406	404	405	-1	-0.25	5,400	-
[7585]	26/07/03	407	407	404	406	0	0.00	4,500	-
[7585]	26/07/02	404	407	403	406	+1	+0.25	4,800	-
[7585]	26/07/01	404	408	404	405	+1	+0.25	3,900	-
[7585]	26/06/30	408	408	403	404	-4	-0.98	8,800	-
[7585]	26/06/29	408	408	402	408	-12	-2.86	21,500	-
[7585]	26/06/26	419	425	418	420	0	0.00	17,500	-
[7585]	26/06/25	418	420	418	420	+2	+0.48	7,400	-
[7585]	26/06/24	417	418	416	418	0	0.00	4,100	-
[7585]	26/06/23	418	418	417	418	+1	+0.24	4,400	-
[7585]	26/06/22	415	417	415	417	0	0.00	6,700	-
[7585]	26/06/19	414	417	413	417	+3	+0.72	7,300	-
[7585]	26/06/18	417	418	414	414	-3	-0.72	4,400	-
[7585]	26/06/17	417	418	415	417	0	0.00	6,600	-
[7585]	26/06/16	418	418	415	417	+1	+0.24	3,900	-
[7585]	26/06/15	417	417	415	416	0	0.00	7,700	-
[7585]	26/06/12	416	417	415	416	0	0.00	5,800	-
[7585]	26/06/11	417	418	416	416	-1	-0.24	3,700	-
[7585]	26/06/10	417	417	415	417	+2	+0.48	3,200	-
[7585]	26/06/09	417	417	415	415	+2	+0.48	5,700	-
[7585]	26/06/08	413	417	412	413	0	0.00	7,100	-
[7585]	26/06/05	412	415	412	413	0	0.00	2,000	-
[7585]	26/06/04	413	417	412	413	0	0.00	3,500	-
[7585]	26/06/03	415	416	412	413	-1	-0.24	3,500	-
[7585]	26/06/02	414	415	410	414	0	0.00	7,800	-
[7585]	26/06/01	418	418	413	414	-3	-0.72	1,600	-
[7585]	26/05/29	417	417	410	417	+3	+0.72	5,800	-
[7585]	26/05/28	417	418	413	414	-3	-0.72	2,300	-
[7585]	26/05/27	416	418	411	417	+1	+0.24	7,100	-
[7585]	26/05/26	416	416	414	416	+2	+0.48	3,000	-
[7585]	26/05/25	420	420	414	414	-1	-0.24	3,900	-
[7585]	26/05/22	420	420	413	415	-5.0	-1.19	3,300	-
[7585]	26/05/21	415	420	413	420	+5.0	+1.20	6,400	-
[7585]	26/05/20	415	415	412	415	0	+0.00	900	-
[7585]	26/05/19	411	415	411	415	+5.0	+1.22	2,600	-
[7585]	26/05/18	411	414	410	410	-4.0	-0.97	7,000	-
[7585]	26/05/15	416	416	411	414	+4.0	+0.98	3,200	-
[7585]	26/05/14	417	417	410	410	-1.0	-0.24	9,800	-
[7585]	26/05/13	415	419	411	411	-4.0	-0.96	6,800	-
[7585]	26/05/12	419	419	415	415	0	+0.00	3,300	-
[7585]	26/05/11	415	418	414	415	+1.0	+0.24	3,600	-
[7585]	26/05/08	414	414	412	414	-1.0	-0.24	4,300	-
[7585]	26/05/07	412	415	412	415	+3.0	+0.73	1,800	-
[7585]	26/05/01	412	417	412	412	-5.0	-1.20	400	-
[7585]	26/04/30	416	417	413	417	+5.0	+1.21	8,400	-
[7585]	26/04/28	413	413	411	412	-1.0	-0.24	1,700	-
[7585]	26/04/27	415	415	412	413	-1	-0.24	4,400	-
[7585]	26/04/24	412	415	411	414	0	0.00	6,200	-
[7585]	26/04/23	414	418	414	414	0	0.00	4,400	-
[7585]	26/04/22	414	416	413	414	-2	-0.48	2,300	-
[7585]	26/04/21	414	417	414	416	+2	+0.48	1,900	-
[7585]	26/04/20	413	415	412	414	-1	-0.24	4,600	-
[7585]	26/04/17	418	418	415	415	-3	-0.72	1,500	-
[7585]	26/04/16	418	418	414	418	0	0.00	3,900	-
[7585]	26/04/15	414	418	413	418	+3	+0.72	4,900	-
[7585]	26/04/14	417	417	412	415	-1	-0.24	4,700	-
[7585]	26/04/13	421	421	413	416	+1	+0.24	3,200	-
[7585]	26/04/10	416	416	415	415	-1	-0.24	1,200	-
[7585]	26/04/09	417	417	416	416	-2	-0.48	4,400	-
[7585]	26/04/08	418	421	418	418	+1	+0.24	1,900	-
[7585]	26/04/07	416	420	415	417	+2	+0.48	10,500	-
[7585]	26/04/06	412	415	412	415	+3	+0.73	4,000	-
[7585]	26/04/03	409	412	409	412	+3	+0.73	3,000	-
[7585]	26/04/02	410	411	408	409	0	0.00	2,900	-
[7585]	26/04/01	408	409	405	409	+4	+0.99	3,600	-
[7585]	26/03/31	409	409	405	405	-1	-0.25	3,800	-
[7585]	26/03/30	406	407	403	406	+1	+0.25	5,200	-
[7585]	26/03/27	405	405	402	405	+2	+0.50	5,600	-
[7585]	26/03/26	403	405	403	403	0	0.00	4,600	-
[7585]	26/03/25	406	406	401	403	+1	+0.25	4,200	-
[7585]	26/03/24	406	406	402	402	0	0.00	3,000	-
[7585]	26/03/23	408	408	402	402	+1	+0.25	3,000	-
[7585]	26/03/19	407	407	401	401	-4	-0.99	4,900	-
[7585]	26/03/18	407	407	404	405	-2	-0.49	1,000	-
[7585]	26/03/17	403	407	403	407	+5	+1.24	1,100	-
[7585]	26/03/16	404	405	402	402	-3	-0.74	3,300	-
[7585]	26/03/13	406	407	405	405	0	0.00	3,900	-
[7585]	26/03/12	404	405	403	405	+1	+0.25	3,800	-
[7585]	26/03/11	408	408	404	404	-3	-0.74	7,100	-
[7585]	26/03/10	407	407	406	407	+1	+0.25	3,300	-
[7585]	26/03/09	403	406	401	406	-1	-0.25	8,300	-
[7585]	26/03/06	405	407	405	407	+2	+0.49	9,000	-
[7585]	26/03/05	405	406	403	405	+6	+1.50	4,400	-
[7585]	26/03/04	406	408	398	399	-8	-1.97	19,700	-
[7585]	26/03/03	408	410	405	407	-1	-0.25	4,900	-
[7585]	26/03/02	408	410	408	408	0	0.00	6,900	-
[7585]	26/02/27	406	409	406	408	0	0.00	3,300	-
[7585]	26/02/26	406	409	406	408	0	0.00	3,700	-
[7585]	26/02/25	409	409	405	408	-1	-0.24	5,300	-
[7585]	26/02/24	407	412	407	409	+2	+0.49	4,800	-
[7585]	26/02/20	411	411	406	407	-3	-0.73	4,800	-
[7585]	26/02/19	405	410	405	410	+5	+1.23	4,400	-
[7585]	26/02/18	405	408	405	405	0	0.00	10,700	-
[7585]	26/02/17	410	412	405	405	-7	-1.70	14,000	-
[7585]	26/02/16	416	416	409	412	-2	-0.48	13,400	-
[7585]	26/02/13	417	417	414	414	-1	-0.24	3,400	-
[7585]	26/02/12	417	417	415	415	-2	-0.48	5,000	-
[7585]	26/02/10	416	418	414	417	+1	+0.24	4,100	-
[7585]	26/02/09	417	417	416	416	-1	-0.24	4,800	-
[7585]	26/02/06	417	417	416	417	+1	+0.24	600	-
[7585]	26/02/05	417	417	416	416	-1	-0.24	1,300	-
[7585]	26/02/04	415	417	414	417	+2	+0.48	3,800	-
[7585]	26/02/03	416	418	415	415	0	0.00	4,000	-
[7585]	26/02/02	418	418	415	415	0	0.00	3,000	-
[7585]	26/01/30	417	417	414	415	0	0.00	1,700	-
[7585]	26/01/29	417	417	413	415	-2	-0.48	2,600	-
[7585]	26/01/28	415	417	415	417	+2	+0.48	5,400	-
[7585]	26/01/27	417	417	415	415	0	0.00	2,800	-
[7585]	26/01/26	415	417	414	415	-1	-0.24	5,500	-
[7585]	26/01/23	416	417	416	416	0	0.00	1,400	-
[7585]	26/01/22	420	420	416	416	0	0.00	1,800	-
[7585]	26/01/21	421	421	416	416	-5	-1.19	3,400	-
[7585]	26/01/20	423	423	417	421	+2	+0.48	4,700	-
[7585]	26/01/19	418	420	417	419	+1	+0.24	5,700	-
[7585]	26/01/16	419	419	418	418	-1	-0.24	2,100	-
[7585]	26/01/15	422	422	419	419	-1	-0.24	5,200	-
[7585]	26/01/14	421	421	418	420	+3	+0.72	3,100	-
[7585]	26/01/13	421	421	417	417	-1	-0.24	5,500	-
[7585]	26/01/09	419	419	415	418	-1	-0.24	4,100	-
[7585]	26/01/08	416	420	415	419	+4	+0.96	7,100	-
[7585]	26/01/07	418	418	415	415	-3	-0.72	5,100	-
[7585]	26/01/06	412	425	412	418	+5	+1.21	18,500	-
[7585]	26/01/05	415	416	412	413	-2	-0.48	11,100	-
[7585]	25/12/30	412	415	412	415	+2	+0.48	10,500	-
[7585]	25/12/29	420	420	413	413	-20	-4.62	35,900	-
[7585]	25/12/26	430	433	429	433	+4	+0.93	32,100	-
[7585]	25/12/25	429	432	429	429	0	0.00	13,200	-
[7585]	25/12/24	428	432	428	429	+1	+0.23	10,700	-
[7585]	25/12/23	427	431	426	428	0	0.00	8,400	-
[7585]	25/12/22	427	430	426	428	-1	-0.23	8,600	-
[7585]	25/12/19	431	433	429	429	-2	-0.46	9,200	-
[7585]	25/12/18	434	434	430	431	-2	-0.46	8,100	-
[7585]	25/12/17	435	435	433	433	+3	+0.70	7,700	-
[7585]	25/12/16	430	434	430	430	0	0.00	8,000	-
[7585]	25/12/15	430	435	427	430	+5	+1.18	13,600	-
[7585]	25/12/12	430	487	425	425	-3	-0.70	257,200	-
[7585]	25/12/11	431	431	427	428	-1	-0.23	6,600	-
[7585]	25/12/10	428	429	426	429	+2	+0.47	4,800	-
[7585]	25/12/09	431	432	427	427	-4	-0.93	6,700	-
[7585]	25/12/08	432	435	431	431	0	0.00	5,500	-
[7585]	25/12/05	425	437	425	431	-1	-0.23	16,400	-
[7585]	25/12/04	426	432	425	432	+6	+1.41	7,300	-
[7585]	25/12/03	433	435	425	426	-5	-1.16	7,600	-
[7585]	25/12/02	430	438	429	431	+4	+0.94	12,000	-
[7585]	25/12/01	425	430	424	427	+4	+0.95	9,200	-
[7585]	25/11/28	428	432	423	423	-4	-0.94	14,800	-
[7585]	25/11/27	427	428	425	427	+2	+0.47	5,300	-
[7585]	25/11/26	426	430	420	425	0	0.00	16,700	-
[7585]	25/11/25	420	445	418	425	+8	+1.92	36,300	-
[7585]	25/11/21	416	421	415	417	+2	+0.48	15,600	-
[7585]	25/11/20	446	495	415	415	-13	-3.04	216,900	-
[7585]	25/11/19	418	429	417	428	+10	+2.39	22,100	-
[7585]	25/11/18	419	420	416	418	+1	+0.24	3,000	-
[7585]	25/11/17	419	420	416	417	-2	-0.48	5,100	-
[7585]	25/11/14	420	420	418	419	-1	-0.24	6,800	-
[7585]	25/11/13	415	420	415	420	+2	+0.48	9,800	-
[7585]	25/11/12	417	418	416	418	+1	+0.24	12,700	-
[7585]	25/11/11	418	418	416	417	+1	+0.24	3,800	-
[7585]	25/11/10	417	417	416	416	0	0.00	2,300	-
[7585]	25/11/07	417	417	415	416	+1	+0.24	3,600	-
[7585]	25/11/06	414	418	414	415	-1	-0.24	2,600	-
[7585]	25/11/05	418	419	415	416	-2	-0.48	3,000	-
[7585]	25/11/04	414	418	414	418	+4	+0.97	12,800	-
[7585]	25/10/31	417	417	414	414	-1	-0.24	3,600	-
[7585]	25/10/30	415	417	413	415	0	0.00	6,400	-
[7585]	25/10/29	415	416	415	415	-1	-0.24	2,200	-
[7585]	25/10/28	418	419	415	416	-1	-0.24	3,100	-
[7585]	25/10/27	416	418	415	417	+1	+0.24	4,100	-
[7585]	25/10/24	418	418	416	416	-2	-0.48	2,300	-
[7585]	25/10/23	417	419	417	418	+2	+0.48	2,200	-
[7585]	25/10/22	416	418	416	416	0	0.00	3,200	-
[7585]	25/10/21	417	418	416	416	-1	-0.24	3,100	-
[7585]	25/10/20	416	417	415	417	+1	+0.24	2,800	-
[7585]	25/10/17	415	416	415	416	+1	+0.24	700	-
[7585]	25/10/16	417	418	413	415	-1	-0.24	6,700	-
[7585]	25/10/15	416	417	415	416	+3	+0.73	6,700	-
[7585]	25/10/14	415	418	413	413	0	0.00	6,500	-
[7585]	25/10/10	414	415	412	413	-4	-0.96	6,100	-
[7585]	25/10/09	420	420	417	417	-2	-0.48	3,000	-
[7585]	25/10/08	418	419	418	419	+1	+0.24	2,200	-
[7585]	25/10/07	418	419	416	418	0	0.00	4,800	-
[7585]	25/10/06	417	419	415	418	+2	+0.48	10,800	-
[7585]	25/10/03	413	419	410	416	+4	+0.97	35,000	-
[7585]	25/10/02	416	416	412	412	0	0.00	2,500	-
[7585]	25/10/01	415	417	412	412	-5	-1.20	5,500	-
[7585]	25/09/30	416	418	413	417	-1	-0.24	4,600	-
[7585]	25/09/29	419	419	413	418	+6	+1.46	7,200	-
[7585]	25/09/26	410	412	408	412	+2	+0.49	13,300	-
[7585]	25/09/25	406	410	406	410	+4	+0.99	8,700	-
[7585]	25/09/24	410	410	406	406	-1	-0.25	9,200	-
[7585]	25/09/22	407	408	406	407	+1	+0.25	4,500	-
[7585]	25/09/19	405	408	405	406	+1	+0.25	8,100	-
[7585]	25/09/18	407	407	405	405	-2	-0.49	13,100	-
[7585]	25/09/17	409	410	407	407	-1	-0.25	6,700	-
[7585]	25/09/16	409	410	407	408	-1	-0.24	16,300	-
[7585]	25/09/12	409	410	408	409	0	0.00	5,700	-
[7585]	25/09/11	410	410	408	409	-1	-0.24	6,100	-
[7585]	25/09/10	409	410	409	410	0	0.00	2,000	-
[7585]	25/09/09	410	411	408	410	0	0.00	13,200	-
[7585]	25/09/08	410	411	409	410	+1	+0.24	4,700	-
[7585]	25/09/05	409	412	409	409	0	0.00	4,200	-