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
[2722]	26/10/29	357	357	355	356	0	+0.00	2,500	2,692,073,472
[2722]	26/10/28	356	357	356	356	+1.0	+0.28	1,400	2,692,073,472
[2722]	26/10/27	357	357	355	355	-1.0	-0.28	3,200	2,684,511,488
[2722]	26/10/26	356	357	356	356	-1.0	-0.28	3,600	2,692,073,472
[2722]	26/10/23	358	358	356	357	-2.0	-0.56	4,900	2,699,635,456
[2722]	26/10/22	361	361	357	359	-2.0	-0.55	2,500	2,714,759,424
[2722]	26/10/21	356	361	356	361	+4.0	+1.12	4,700	2,729,883,392
[2722]	26/10/20	357	358	357	357	0	+0.00	1,300	2,699,635,456
[2722]	26/10/19	357	358	357	357	0	+0.00	2,800	2,699,635,456
[2722]	26/10/16	358	359	357	357	-1.0	-0.28	1,400	2,699,635,456
[2722]	26/10/15	357	358	356	358	0	+0.00	5,300	2,707,197,440
[2722]	26/10/14	358	359	358	358	+1.0	+0.28	2,500	2,707,197,440
[2722]	26/10/13	356	365	355	357	-1.0	-0.28	15,100	2,699,635,456
[2722]	26/10/09	356	365	353	358	0	+0.00	31,900	2,707,197,440
[2722]	26/10/08	358	359	357	358	-2.0	-0.56	7,600	2,707,197,440
[2722]	26/10/07	360	360	359	360	0	+0.00	2,000	2,722,321,408
[2722]	26/10/06	360	360	359	360	+1.0	+0.28	4,200	2,722,321,408
[2722]	26/10/05	362	362	359	359	-2.0	-0.55	4,300	2,714,759,424
[2722]	26/10/02	360	362	360	361	+1.0	+0.28	4,000	2,729,883,392
[2722]	26/10/01	362	362	359	360	-1.0	-0.28	7,900	2,722,321,408
[2722]	26/09/30	363	363	359	361	+1.0	+0.28	3,900	2,729,883,392
[2722]	26/09/29	361	361	359	360	0	+0.00	1,800	2,722,321,408
[2722]	26/09/28	362	363	358	360	-1.0	-0.28	7,100	2,722,321,408
[2722]	26/09/25	363	363	359	361	+1.0	+0.28	4,100	2,729,883,392
[2722]	26/09/24	360	360	358	360	0	+0.00	6,100	2,722,321,408
[2722]	26/09/18	360	361	360	360	-1.0	-0.28	3,300	2,722,321,408
[2722]	26/09/17	361	363	360	361	+1.0	+0.28	2,500	2,729,883,392
[2722]	26/09/16	360	363	360	360	-2.0	-0.55	4,200	2,722,321,408
[2722]	26/09/15	363	363	361	362	-1.0	-0.28	2,500	2,737,445,376
[2722]	26/09/14	362	363	362	363	+1.0	+0.28	4,900	2,745,007,360
[2722]	26/09/11	362	362	360	362	0	+0.00	1,500	2,737,445,376
[2722]	26/09/10	363	363	360	362	+1.0	+0.28	6,400	2,737,445,376
[2722]	26/09/09	361	361	359	361	0	+0.00	2,600	2,729,883,392
[2722]	26/09/08	359	361	358	361	+2.0	+0.56	3,900	2,729,883,392
[2722]	26/09/07	359	360	359	359	0	+0.00	3,000	2,714,759,424
[2722]	26/09/04	360	360	359	359	-1.0	-0.28	4,400	2,714,759,424
[2722]	26/09/03	361	361	359	360	-1.0	-0.28	5,100	2,722,321,408
[2722]	26/09/02	361	361	358	361	+2.0	+0.56	5,800	2,729,883,392
[2722]	26/09/01	360	360	358	359	0	+0.00	6,700	2,714,759,424
[2722]	26/08/31	359	360	358	359	+1.0	+0.28	9,900	2,714,759,424
[2722]	26/08/28	359	359	357	358	0	+0.00	5,700	2,707,201,024
[2722]	26/08/27	360	360	356	358	-1.0	-0.28	9,500	2,707,201,024
[2722]	26/08/26	359	359	358	359	0	+0.00	3,000	2,714,763,008
[2722]	26/08/25	359	359	358	359	+1.0	+0.28	2,400	2,714,763,008
[2722]	26/08/24	359	359	357	358	-1.0	-0.28	2,700	2,707,201,024
[2722]	26/08/21	360	360	357	359	0	+0.00	3,700	2,714,763,008
[2722]	26/08/20	358	360	357	359	0	+0.00	5,000	2,714,763,008
[2722]	26/08/19	357	359	357	359	+1.0	+0.28	3,100	2,714,763,008
[2722]	26/08/18	359	359	358	358	-1.0	-0.28	6,400	2,707,201,024
[2722]	26/08/17	358	359	357	359	+1.0	+0.28	5,600	2,714,763,008
[2722]	26/08/14	357	358	357	358	+1.0	+0.28	4,300	2,707,201,024
[2722]	26/08/13	358	358	357	357	0	+0.00	3,800	2,699,639,040
[2722]	26/08/12	357	358	357	357	0	+0.00	3,300	2,699,639,040
[2722]	26/08/10	358	358	357	357	-1.0	-0.28	2,900	2,699,639,040
[2722]	26/08/07	357	358	357	358	+1.0	+0.28	4,100	2,707,201,024
[2722]	26/08/06	358	358	356	357	0	+0.00	4,300	2,699,639,040
[2722]	26/08/05	357	359	356	357	+1.0	+0.28	5,000	2,699,639,040
[2722]	26/08/04	357	358	356	356	-1.0	-0.28	2,200	2,692,077,056
[2722]	26/08/03	358	358	357	357	-2.0	-0.56	4,000	2,699,639,040
[2722]	26/07/31	358	359	357	359	+1.0	+0.28	4,000	2,714,763,008
[2722]	26/07/30	358	358	356	358	+1.0	+0.28	7,400	2,707,201,024
[2722]	26/07/29	357	358	357	357	-1.0	-0.28	2,000	2,699,639,040
[2722]	26/07/28	359	359	357	358	0	+0.00	2,300	2,707,201,024
[2722]	26/07/27	358	358	356	358	+2.0	+0.56	6,400	2,707,201,024
[2722]	26/07/24	355	357	355	356	-1.0	-0.28	3,600	2,692,077,056
[2722]	26/07/23	355	357	355	357	+2.0	+0.56	2,000	2,699,639,040
[2722]	26/07/22	357	357	355	355	-1.0	-0.28	5,700	2,684,515,072
[2722]	26/07/21	356	357	355	356	+1.0	+0.28	7,500	2,692,077,056
[2722]	26/07/17	355	357	354	355	0	0.00	9,100	-
[2722]	26/07/16	355	356	354	355	0	0.00	4,400	-
[2722]	26/07/15	355	356	354	355	-2	-0.56	10,600	-
[2722]	26/07/14	360	360	354	357	-2	-0.56	11,500	-
[2722]	26/07/13	357	360	357	359	+3	+0.84	8,900	-
[2722]	26/07/10	357	357	355	356	0	0.00	4,400	-
[2722]	26/07/09	356	357	355	356	0	0.00	3,800	-
[2722]	26/07/08	353	356	353	356	+3	+0.85	2,500	-
[2722]	26/07/07	356	357	353	353	-3	-0.84	10,900	-
[2722]	26/07/06	357	358	355	356	-1	-0.28	10,300	-
[2722]	26/07/03	356	357	355	357	+1	+0.28	7,200	-
[2722]	26/07/02	356	357	354	356	0	0.00	1,900	-
[2722]	26/07/01	356	356	354	356	0	0.00	3,600	-
[2722]	26/06/30	356	356	352	356	+2	+0.56	3,800	-
[2722]	26/06/29	354	356	352	354	+1	+0.28	10,600	-
[2722]	26/06/26	351	353	350	353	+2	+0.57	4,300	-
[2722]	26/06/25	352	352	350	351	+1	+0.29	6,200	-
[2722]	26/06/24	350	352	349	350	0	0.00	6,600	-
[2722]	26/06/23	355	356	349	350	-4	-1.13	21,000	-
[2722]	26/06/22	354	357	354	354	-2	-0.56	9,900	-
[2722]	26/06/19	356	357	354	356	+1	+0.28	5,800	-
[2722]	26/06/18	356	357	355	355	-3	-0.84	5,700	-
[2722]	26/06/17	356	358	355	358	+3	+0.85	5,600	-
[2722]	26/06/16	357	357	355	355	-2	-0.56	5,200	-
[2722]	26/06/15	359	360	357	357	0	0.00	6,000	-
[2722]	26/06/12	355	358	355	357	+2	+0.56	6,600	-
[2722]	26/06/11	357	358	355	355	-2	-0.56	7,700	-
[2722]	26/06/10	356	357	355	357	+1	+0.28	8,900	-
[2722]	26/06/09	359	359	356	356	-3	-0.84	10,400	-
[2722]	26/06/08	360	360	358	359	-1	-0.28	12,400	-
[2722]	26/06/05	358	364	358	360	-4	-1.10	8,500	-
[2722]	26/06/04	360	364	357	364	+5	+1.39	9,700	-
[2722]	26/06/03	360	364	357	359	-4	-1.10	26,000	-
[2722]	26/06/02	368	368	363	363	-7	-1.89	16,700	-
[2722]	26/06/01	373	373	369	370	-3	-0.80	23,400	-
[2722]	26/05/29	374	375	371	373	+1	+0.27	17,200	-
[2722]	26/05/28	370	376	370	372	-7	-1.85	78,400	-
[2722]	26/05/27	384	385	379	379	-6	-1.56	130,500	-
[2722]	26/05/26	387	387	385	385	-1	-0.26	20,700	-
[2722]	26/05/25	387	388	385	386	0	0.00	33,200	-
[2722]	26/05/22	387	388	386	386	+1.0	+0.26	10,700	-
[2722]	26/05/21	387	388	385	385	-1.0	-0.26	17,500	-
[2722]	26/05/20	388	388	384	386	0	+0.00	14,300	-
[2722]	26/05/19	385	388	384	386	+1.0	+0.26	13,000	-
[2722]	26/05/18	385	386	384	385	0	+0.00	14,600	-
[2722]	26/05/15	385	386	384	385	0	+0.00	15,300	-
[2722]	26/05/14	385	386	383	385	+1.0	+0.26	13,900	-
[2722]	26/05/13	385	385	384	384	0	+0.00	11,700	-
[2722]	26/05/12	385	385	383	384	-1.0	-0.26	15,800	-
[2722]	26/05/11	384	385	383	385	+1.0	+0.26	24,900	-
[2722]	26/05/08	385	386	383	384	-1.0	-0.26	24,900	-
[2722]	26/05/07	385	388	385	385	0	+0.00	24,400	-
[2722]	26/05/01	388	392	385	385	-1.0	-0.26	21,600	-
[2722]	26/04/30	387	390	385	386	-1.0	-0.26	18,600	-
[2722]	26/04/28	386	387	383	387	+3.0	+0.78	7,400	-
[2722]	26/04/27	389	389	382	384	-1	-0.26	25,400	-
[2722]	26/04/24	387	394	385	385	-2	-0.52	23,300	-
[2722]	26/04/23	388	390	387	387	-1	-0.26	4,700	-
[2722]	26/04/22	394	394	388	388	-4	-1.02	11,100	-
[2722]	26/04/21	395	395	385	392	-3	-0.76	48,100	-
[2722]	26/04/20	398	398	393	395	0	0.00	22,300	-
[2722]	26/04/17	394	396	392	395	+1	+0.25	8,400	-
[2722]	26/04/16	395	395	391	394	-1	-0.25	7,500	-
[2722]	26/04/15	390	395	390	395	+5	+1.28	7,100	-
[2722]	26/04/14	394	395	390	390	0	0.00	16,500	-
[2722]	26/04/13	391	392	390	390	0	0.00	7,200	-
[2722]	26/04/10	391	392	390	390	-2	-0.51	6,800	-
[2722]	26/04/09	393	395	391	392	0	0.00	9,000	-
[2722]	26/04/08	390	393	390	392	+1	+0.26	6,400	-
[2722]	26/04/07	391	393	390	391	-2	-0.51	9,500	-
[2722]	26/04/06	393	395	392	393	+1	+0.26	14,800	-
[2722]	26/04/03	395	395	392	392	-1	-0.25	9,300	-
[2722]	26/04/02	400	400	392	393	0	0.00	11,600	-
[2722]	26/04/01	391	393	388	393	+1	+0.26	10,500	-
[2722]	26/03/31	390	392	388	392	+2	+0.51	7,500	-
[2722]	26/03/30	387	392	385	390	+5	+1.30	13,100	-
[2722]	26/03/27	385	388	382	385	0	0.00	9,800	-
[2722]	26/03/26	386	388	385	385	-1	-0.26	4,900	-
[2722]	26/03/25	387	389	385	386	+1	+0.26	4,500	-
[2722]	26/03/24	387	387	382	385	0	0.00	17,800	-
[2722]	26/03/23	387	387	381	385	-3	-0.77	13,000	-
[2722]	26/03/19	387	388	386	388	0	0.00	3,100	-
[2722]	26/03/18	387	390	386	388	+1	+0.26	6,100	-
[2722]	26/03/17	388	390	385	387	0	0.00	13,000	-
[2722]	26/03/16	387	389	386	387	+3	+0.78	7,500	-
[2722]	26/03/13	387	387	384	384	-3	-0.78	3,500	-
[2722]	26/03/12	383	387	383	387	0	0.00	2,600	-
[2722]	26/03/11	387	387	382	387	+1	+0.26	5,600	-
[2722]	26/03/10	385	386	383	386	+1	+0.26	11,300	-
[2722]	26/03/09	383	387	378	385	-2	-0.52	14,700	-
[2722]	26/03/06	386	388	385	387	+1	+0.26	9,200	-
[2722]	26/03/05	387	387	381	386	+1	+0.26	13,400	-
[2722]	26/03/04	391	391	376	385	-6	-1.53	54,200	-
[2722]	26/03/03	391	393	388	391	-1	-0.26	16,700	-
[2722]	26/03/02	394	394	390	392	0	0.00	8,100	-
[2722]	26/02/27	391	393	388	392	+2	+0.51	9,700	-
[2722]	26/02/26	392	392	388	390	-1	-0.26	5,600	-
[2722]	26/02/25	388	391	385	391	+4	+1.03	16,200	-
[2722]	26/02/24	386	387	385	387	+1	+0.26	27,900	-
[2722]	26/02/20	386	386	385	386	+1	+0.26	4,300	-
[2722]	26/02/19	386	387	384	385	+2	+0.52	6,300	-
[2722]	26/02/18	383	387	383	383	0	0.00	11,800	-
[2722]	26/02/17	384	385	383	383	-1	-0.26	3,300	-
[2722]	26/02/16	383	384	382	384	+2	+0.52	13,300	-
[2722]	26/02/13	388	388	380	382	-6	-1.55	29,700	-
[2722]	26/02/12	388	388	385	388	0	0.00	11,400	-
[2722]	26/02/10	388	388	383	388	+5	+1.31	12,200	-
[2722]	26/02/09	387	387	382	383	-2	-0.52	10,500	-
[2722]	26/02/06	382	385	381	385	+2	+0.52	12,300	-
[2722]	26/02/05	384	384	381	383	+2	+0.52	9,200	-
[2722]	26/02/04	383	383	381	381	0	0.00	5,600	-
[2722]	26/02/03	384	384	380	381	-1	-0.26	11,300	-
[2722]	26/02/02	384	384	380	382	+1	+0.26	18,000	-
[2722]	26/01/30	380	381	378	381	+3	+0.79	6,300	-
[2722]	26/01/29	381	381	376	378	-3	-0.79	24,700	-
[2722]	26/01/28	386	386	381	381	-1	-0.26	10,400	-
[2722]	26/01/27	381	384	380	382	+2	+0.53	11,300	-
[2722]	26/01/26	390	390	380	380	-7	-1.81	23,600	-
[2722]	26/01/23	389	389	381	387	-1	-0.26	21,800	-
[2722]	26/01/22	388	388	386	388	+1	+0.26	11,200	-
[2722]	26/01/21	389	389	386	387	-1	-0.26	13,400	-
[2722]	26/01/20	389	389	385	388	+1	+0.26	17,700	-
[2722]	26/01/19	385	387	382	387	+2	+0.52	24,700	-
[2722]	26/01/16	384	385	382	385	+2	+0.52	12,800	-
[2722]	26/01/15	380	384	378	383	+1	+0.26	34,100	-
[2722]	26/01/14	385	390	380	382	-5	-1.29	99,800	-
[2722]	26/01/13	405	405	387	387	-18	-4.44	83,000	-
[2722]	26/01/09	403	405	403	405	+1	+0.25	10,800	-
[2722]	26/01/08	404	405	402	404	-1	-0.25	14,900	-
[2722]	26/01/07	403	405	402	405	+3	+0.75	8,700	-
[2722]	26/01/06	404	404	402	402	0	0.00	9,300	-
[2722]	26/01/05	400	403	398	402	+2	+0.50	13,400	-
[2722]	25/12/30	402	402	396	400	+4	+1.01	21,000	-
[2722]	25/12/29	392	396	391	396	+7	+1.80	13,300	-
[2722]	25/12/26	389	391	388	389	-1	-0.26	24,500	-
[2722]	25/12/25	388	391	388	390	+2	+0.52	11,400	-
[2722]	25/12/24	392	392	384	388	-1	-0.26	37,900	-
[2722]	25/12/23	389	390	385	389	-1	-0.26	17,000	-
[2722]	25/12/22	391	392	389	390	-1	-0.26	21,700	-
[2722]	25/12/19	393	393	388	391	0	0.00	21,300	-
[2722]	25/12/18	392	394	391	391	-1	-0.26	11,100	-
[2722]	25/12/17	394	394	391	392	0	0.00	10,300	-
[2722]	25/12/16	392	394	390	392	0	0.00	12,900	-
[2722]	25/12/15	390	392	387	392	+3	+0.77	8,300	-
[2722]	25/12/12	385	391	385	389	+4	+1.04	19,300	-
[2722]	25/12/11	388	390	385	385	-6	-1.53	8,800	-
[2722]	25/12/10	390	392	382	391	+2	+0.51	20,000	-
[2722]	25/12/09	385	389	382	389	+7	+1.83	15,200	-
[2722]	25/12/08	389	389	381	382	-3	-0.78	51,500	-
[2722]	25/12/05	393	396	385	385	-8	-2.04	28,400	-
[2722]	25/12/04	391	395	390	393	+2	+0.51	12,100	-
[2722]	25/12/03	396	396	389	391	-2	-0.51	18,700	-
[2722]	25/12/02	396	396	392	393	-3	-0.76	4,700	-
[2722]	25/12/01	400	402	392	396	0	0.00	43,700	-
[2722]	25/11/28	398	399	395	396	+4	+1.02	10,000	-
[2722]	25/11/27	392	399	389	392	-4	-1.01	43,400	-
[2722]	25/11/26	396	396	391	396	+3	+0.76	57,300	-
[2722]	25/11/25	393	399	389	393	+4	+1.03	32,300	-
[2722]	25/11/21	383	390	383	389	+3	+0.78	12,900	-
[2722]	25/11/20	389	391	385	386	-3	-0.77	13,500	-
[2722]	25/11/19	389	389	383	389	+6	+1.57	15,700	-
[2722]	25/11/18	387	387	382	383	-3	-0.78	33,000	-
[2722]	25/11/17	393	393	381	386	-7	-1.78	47,400	-
[2722]	25/11/14	402	402	393	393	-10	-2.48	37,400	-
[2722]	25/11/13	403	404	402	403	0	0.00	8,600	-
[2722]	25/11/12	395	404	395	403	+5	+1.26	21,700	-
[2722]	25/11/11	400	400	395	398	0	0.00	28,500	-
[2722]	25/11/10	402	402	395	398	-4	-1.00	35,600	-
[2722]	25/11/07	419	421	395	402	-19	-4.51	131,300	-
[2722]	25/11/06	424	426	416	421	0	0.00	16,500	-
[2722]	25/11/05	425	425	415	421	-1	-0.24	23,100	-
[2722]	25/11/04	414	427	413	422	+10	+2.43	31,000	-
[2722]	25/10/31	421	421	410	412	-6	-1.44	20,900	-
[2722]	25/10/30	416	418	412	418	+2	+0.48	11,300	-
[2722]	25/10/29	433	433	416	416	-15	-3.48	67,300	-
[2722]	25/10/28	431	438	426	431	+6	+1.41	61,500	-
[2722]	25/10/27	425	427	422	425	+5	+1.19	15,000	-
[2722]	25/10/24	422	422	417	420	-1	-0.24	13,600	-
[2722]	25/10/23	420	422	418	421	-3	-0.71	30,800	-
[2722]	25/10/22	423	429	420	424	+7	+1.68	37,000	-
[2722]	25/10/21	415	421	412	417	+2	+0.48	39,000	-
[2722]	25/10/20	412	417	410	415	+6	+1.47	36,200	-
[2722]	25/10/17	417	417	407	409	-8	-1.92	51,800	-
[2722]	25/10/16	418	418	411	417	-2	-0.48	27,000	-
[2722]	25/10/15	409	422	409	419	+10	+2.44	54,000	-
[2722]	25/10/14	409	418	405	409	-7	-1.68	99,100	-
[2722]	25/10/10	432	432	410	416	-19	-4.37	112,400	-
[2722]	25/10/09	431	447	413	435	-4	-0.91	312,700	-
[2722]	25/10/08	460	477	433	439	-24	-5.18	370,500	-
[2722]	25/10/07	443	465	436	463	+28	+6.44	168,700	-
[2722]	25/10/06	520	529	424	435	-81	-15.70	579,700	-
[2722]	25/10/03	560	575	496	516	-36	-6.52	270,300	-
[2722]	25/10/02	550	570	545	552	+7	+1.28	92,000	-
[2722]	25/10/01	533	561	527	545	+4	+0.74	106,000	-
[2722]	25/09/30	549	549	528	541	-17	-3.05	97,100	-
[2722]	25/09/29	518	569	516	558	+48	+9.41	210,600	-
[2722]	25/09/26	518	518	507	510	-5	-0.97	30,900	-
[2722]	25/09/25	517	518	500	515	+3	+0.59	89,300	-
[2722]	25/09/24	471	518	471	512	+44	+9.40	115,700	-
[2722]	25/09/22	477	477	465	468	-3	-0.64	29,400	-
[2722]	25/09/19	482	484	462	471	-11	-2.28	44,300	-
[2722]	25/09/18	480	482	474	482	+10	+2.12	33,000	-
[2722]	25/09/17	469	475	466	472	-5	-1.05	22,600	-
[2722]	25/09/16	461	477	460	477	+18	+3.92	25,900	-
[2722]	25/09/12	455	464	455	459	+1	+0.22	12,900	-
[2722]	25/09/11	471	471	458	458	-12	-2.55	29,900	-
[2722]	25/09/10	455	470	451	470	+16	+3.52	47,500	-
[2722]	25/09/09	446	454	444	454	+6	+1.34	23,300	-
[2722]	25/09/08	456	456	445	448	-8	-1.75	37,200	-
[2722]	25/09/05	463	467	438	456	0	0.00	123,100	-