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
[3222]	26/10/29	752	753	743	745	-8.0	-1.06	837,000	154,354,712,576
[3222]	26/10/28	767	767	751	753	-14.0	-1.83	331,000	156,012,216,320
[3222]	26/10/27	773	778	765	767	-14.0	-1.79	263,700	158,912,839,680
[3222]	26/10/26	760	781	756	781	+12.0	+1.56	257,100	161,813,463,040
[3222]	26/10/23	775	789	768	769	0	+0.00	438,600	159,327,207,424
[3222]	26/10/22	754	774	754	769	+15.0	+1.99	379,100	159,327,207,424
[3222]	26/10/21	756	761	748	754	-5.0	-0.66	456,400	156,219,408,384
[3222]	26/10/20	743	759	741	759	+16.0	+2.15	386,900	157,255,335,936
[3222]	26/10/19	732	747	729	743	+11.0	+1.50	421,000	153,940,344,832
[3222]	26/10/16	754	754	730	732	-21.0	-2.79	729,300	151,661,281,280
[3222]	26/10/15	737	755	735	753	+22.0	+3.01	660,400	156,012,216,320
[3222]	26/10/14	740	748	724	731	-19.0	-2.53	1,208,100	151,454,089,216
[3222]	26/10/13	778	780	731	750	-41.0	-5.18	1,773,600	155,390,656,512
[3222]	26/10/09	803	808	791	791	-1.0	-0.13	415,400	163,817,029,632
[3222]	26/10/08	800	804	791	792	-8.0	-1.00	440,000	164,024,139,776
[3222]	26/10/07	806	808	799	800	-2.0	-0.25	337,300	165,680,939,008
[3222]	26/10/06	801	807	798	802	+1.0	+0.12	287,000	166,095,142,912
[3222]	26/10/05	807	809	799	801	-1.0	-0.12	286,900	165,888,049,152
[3222]	26/10/02	808	809	800	802	-11.0	-1.35	296,500	166,095,142,912
[3222]	26/10/01	803	818	801	813	+5.0	+0.62	330,500	168,373,256,192
[3222]	26/09/30	807	813	798	808	+1.0	+0.12	596,200	167,337,754,624
[3222]	26/09/29	810	814	806	807	-7.0	-0.86	338,500	167,130,660,864
[3222]	26/09/28	831	835	811	814	-17.0	-2.05	587,000	168,580,366,336
[3222]	26/09/25	833	841	820	831	-1.0	-0.12	577,500	172,101,091,328
[3222]	26/09/24	835	838	828	832	-9.0	-1.07	424,800	172,308,185,088
[3222]	26/09/18	846	850	841	841	-7.0	-0.83	375,200	174,172,094,464
[3222]	26/09/17	850	862	845	848	-2.0	-0.24	307,300	175,621,799,936
[3222]	26/09/16	856	863	849	850	-6.0	-0.70	321,700	176,036,003,840
[3222]	26/09/15	873	878	852	856	-9.0	-1.04	483,300	177,278,615,552
[3222]	26/09/14	855	865	850	865	+22.0	+2.61	445,200	179,142,524,928
[3222]	26/09/11	839	849	838	843	+3.0	+0.36	337,500	174,586,298,368
[3222]	26/09/10	841	843	835	840	-3.0	-0.36	279,800	173,965,000,704
[3222]	26/09/09	850	851	841	843	-5.0	-0.59	410,700	174,586,298,368
[3222]	26/09/08	832	850	829	848	+18.0	+2.17	369,400	175,621,799,936
[3222]	26/09/07	845	845	825	830	-9.0	-1.07	414,700	171,893,981,184
[3222]	26/09/04	837	849	835	839	+2.0	+0.24	445,800	173,757,890,560
[3222]	26/09/03	828	840	826	837	+9.0	+1.09	421,400	173,343,686,656
[3222]	26/09/02	815	830	814	828	+10.0	+1.22	493,100	171,479,777,280
[3222]	26/09/01	815	829	815	818	+3.0	+0.37	483,300	169,408,774,144
[3222]	26/08/31	821	827	814	815	-11.0	-1.33	800,300	168,787,460,096
[3222]	26/08/28	841	841	818	826	-24.0	-2.82	1,827,300	171,065,573,376
[3222]	26/08/27	848	850	834	850	+5.0	+0.59	1,885,700	176,036,003,840
[3222]	26/08/26	837	846	837	845	+4.0	+0.48	724,800	175,000,502,272
[3222]	26/08/25	845	848	839	841	+8.0	+0.96	805,800	174,172,094,464
[3222]	26/08/24	850	851	833	833	-13.0	-1.54	1,146,300	172,515,278,848
[3222]	26/08/21	831	848	831	846	+15.0	+1.81	672,000	175,207,596,032
[3222]	26/08/20	827	836	823	831	-2.0	-0.24	791,600	172,101,091,328
[3222]	26/08/19	829	833	820	833	+14.0	+1.71	665,100	172,515,278,848
[3222]	26/08/18	815	824	808	819	+4.0	+0.49	579,900	169,615,867,904
[3222]	26/08/17	829	829	815	815	-12.0	-1.45	1,307,200	168,787,460,096
[3222]	26/08/14	813	827	807	827	+19.0	+2.35	868,200	171,272,683,520
[3222]	26/08/13	816	816	802	808	-5.0	-0.62	822,500	167,337,754,624
[3222]	26/08/12	815	818	808	813	+4.0	+0.49	647,200	168,373,256,192
[3222]	26/08/10	820	820	805	809	-3.0	-0.37	689,700	167,544,864,768
[3222]	26/08/07	800	817	798	812	+13.0	+1.63	718,500	168,166,162,432
[3222]	26/08/06	799	799	786	799	+15.0	+1.91	706,700	165,473,845,248
[3222]	26/08/05	791	796	784	784	-6.0	-0.76	655,400	162,367,324,160
[3222]	26/08/04	809	809	790	790	-14.0	-1.74	681,900	163,609,935,872
[3222]	26/08/03	830	831	801	804	-18.0	-2.19	717,200	166,509,346,816
[3222]	26/07/31	839	847	822	822	-29.0	-3.41	434,900	170,237,165,568
[3222]	26/07/30	845	854	834	851	+5.0	+0.59	567,800	176,243,113,984
[3222]	26/07/29	839	860	836	846	+10.0	+1.20	630,400	175,207,596,032
[3222]	26/07/28	829	836	823	836	+13.0	+1.58	332,800	173,136,592,896
[3222]	26/07/27	812	823	812	823	+12.0	+1.48	374,200	170,444,275,712
[3222]	26/07/24	802	813	800	811	+5.0	+0.62	300,000	167,959,052,288
[3222]	26/07/23	807	809	802	806	-7.0	-0.86	310,900	166,923,550,720
[3222]	26/07/22	810	813	801	813	+2.0	+0.25	367,500	168,373,256,192
[3222]	26/07/21	827	830	811	811	-11.0	-1.34	419,100	167,959,052,288
[3222]	26/07/17	832	839	816	822	+4	+0.49	403,200	-
[3222]	26/07/16	821	829	818	818	-3	-0.37	253,900	-
[3222]	26/07/15	822	826	817	821	+1	+0.12	238,200	-
[3222]	26/07/14	837	841	820	820	-9	-1.09	374,200	-
[3222]	26/07/13	826	832	820	829	+8	+0.97	314,500	-
[3222]	26/07/10	827	827	817	821	-6	-0.73	423,800	-
[3222]	26/07/09	834	834	821	827	-5	-0.60	413,100	-
[3222]	26/07/08	819	838	815	832	+14	+1.71	523,900	-
[3222]	26/07/07	793	820	791	818	+10	+1.24	541,500	-
[3222]	26/07/06	801	813	800	808	+7	+0.87	461,200	-
[3222]	26/07/03	810	813	801	801	+3	+0.38	314,100	-
[3222]	26/07/02	797	804	793	798	+7	+0.88	301,000	-
[3222]	26/07/01	795	797	785	791	-9	-1.13	371,200	-
[3222]	26/06/30	813	814	797	800	-13	-1.60	366,300	-
[3222]	26/06/29	800	813	799	813	+21	+2.65	568,400	-
[3222]	26/06/26	790	795	783	792	0	0.00	368,500	-
[3222]	26/06/25	797	800	788	792	0	0.00	307,200	-
[3222]	26/06/24	782	802	780	792	+7	+0.89	523,100	-
[3222]	26/06/23	772	788	771	785	+11	+1.42	500,800	-
[3222]	26/06/22	792	794	773	774	-22	-2.76	602,000	-
[3222]	26/06/19	791	799	783	796	+5	+0.63	609,600	-
[3222]	26/06/18	804	807	791	791	-15	-1.86	842,000	-
[3222]	26/06/17	818	823	806	806	-10	-1.23	307,700	-
[3222]	26/06/16	813	816	807	816	-7	-0.85	395,700	-
[3222]	26/06/15	834	835	823	823	-18	-2.14	283,500	-
[3222]	26/06/12	842	847	837	841	-4	-0.47	267,000	-
[3222]	26/06/11	848	860	840	845	+1	+0.12	322,800	-
[3222]	26/06/10	834	847	830	844	+9	+1.08	383,300	-
[3222]	26/06/09	832	844	829	835	+2	+0.24	336,300	-
[3222]	26/06/08	822	836	822	833	+11	+1.34	373,200	-
[3222]	26/06/05	820	833	820	822	+4	+0.49	221,600	-
[3222]	26/06/04	815	819	810	818	+8	+0.99	199,300	-
[3222]	26/06/03	808	814	796	810	+2	+0.25	419,800	-
[3222]	26/06/02	805	818	801	808	-1	-0.12	293,000	-
[3222]	26/06/01	816	816	800	809	-7	-0.86	493,600	-
[3222]	26/05/29	821	830	816	816	-1	-0.12	323,500	-
[3222]	26/05/28	818	825	813	817	+3	+0.37	297,100	-
[3222]	26/05/27	818	821	808	814	-7	-0.85	360,700	-
[3222]	26/05/26	813	831	812	821	+7	+0.86	454,100	-
[3222]	26/05/25	827	827	811	814	-12	-1.45	314,800	-
[3222]	26/05/22	830	830	816	826	-6.0	-0.72	235,100	-
[3222]	26/05/21	840	840	829	832	-2.0	-0.24	226,000	-
[3222]	26/05/20	841	841	828	834	-3.0	-0.36	330,200	-
[3222]	26/05/19	825	837	817	837	+22.0	+2.70	552,500	-
[3222]	26/05/18	837	837	814	815	-20.0	-2.40	233,300	-
[3222]	26/05/15	835	837	828	835	+2.0	+0.24	290,900	-
[3222]	26/05/14	825	834	822	833	+10.0	+1.22	283,200	-
[3222]	26/05/13	817	828	814	823	+7.0	+0.86	315,100	-
[3222]	26/05/12	821	822	810	816	+7.0	+0.87	380,500	-
[3222]	26/05/11	813	822	803	809	-22.0	-2.65	602,200	-
[3222]	26/05/08	826	832	821	831	+4.0	+0.48	415,300	-
[3222]	26/05/07	815	827	813	827	+15.0	+1.85	474,200	-
[3222]	26/05/01	818	819	805	812	-6.0	-0.73	510,100	-
[3222]	26/04/30	825	827	818	818	-11.0	-1.33	534,500	-
[3222]	26/04/28	841	843	815	829	-14.0	-1.66	903,200	-
[3222]	26/04/27	840	851	834	843	-5	-0.59	539,100	-
[3222]	26/04/24	877	880	841	848	-29	-3.31	652,400	-
[3222]	26/04/23	891	893	877	877	-18	-2.01	347,900	-
[3222]	26/04/22	904	908	894	895	-9	-1.00	307,700	-
[3222]	26/04/21	914	919	900	904	-10	-1.09	266,000	-
[3222]	26/04/20	910	914	903	914	+10	+1.11	157,900	-
[3222]	26/04/17	910	915	898	904	-6	-0.66	241,700	-
[3222]	26/04/16	918	928	909	910	-6	-0.66	278,600	-
[3222]	26/04/15	915	923	911	916	+7	+0.77	265,200	-
[3222]	26/04/14	914	925	909	909	-5	-0.55	301,000	-
[3222]	26/04/13	916	921	908	914	-11	-1.19	315,100	-
[3222]	26/04/10	919	926	916	925	+7	+0.76	265,700	-
[3222]	26/04/09	935	948	918	918	-17	-1.82	561,900	-
[3222]	26/04/08	940	946	929	935	+1	+0.11	574,300	-
[3222]	26/04/07	933	937	911	934	-1	-0.11	352,900	-
[3222]	26/04/06	935	938	928	935	+3	+0.32	235,000	-
[3222]	26/04/03	914	933	910	932	+23	+2.53	288,200	-
[3222]	26/04/02	902	916	902	909	0	0.00	284,900	-
[3222]	26/04/01	902	909	894	909	+13	+1.45	264,700	-
[3222]	26/03/31	892	903	891	896	+6	+0.67	344,800	-
[3222]	26/03/30	876	892	865	890	+7	+0.79	366,700	-
[3222]	26/03/27	887	889	873	883	+5	+0.57	375,200	-
[3222]	26/03/26	884	884	869	878	-3	-0.34	309,700	-
[3222]	26/03/25	879	887	877	881	+5	+0.57	315,900	-
[3222]	26/03/24	862	876	858	876	+22	+2.58	251,800	-
[3222]	26/03/23	861	862	851	854	-5	-0.58	305,200	-
[3222]	26/03/19	865	873	858	859	-12	-1.38	383,200	-
[3222]	26/03/18	862	877	860	871	+15	+1.75	445,200	-
[3222]	26/03/17	848	859	848	856	+5	+0.59	219,600	-
[3222]	26/03/16	846	854	841	851	+5	+0.59	301,800	-
[3222]	26/03/13	850	858	845	846	-5	-0.59	311,200	-
[3222]	26/03/12	859	859	845	851	-7	-0.82	362,600	-
[3222]	26/03/11	868	870	858	858	-10	-1.15	415,900	-
[3222]	26/03/10	865	868	856	868	+10	+1.17	489,000	-
[3222]	26/03/09	830	861	824	858	+5	+0.59	585,400	-
[3222]	26/03/06	840	856	831	853	-1	-0.12	380,600	-
[3222]	26/03/05	849	864	849	854	+10	+1.18	434,700	-
[3222]	26/03/04	851	854	828	844	-32	-3.65	1,002,800	-
[3222]	26/03/03	888	889	868	876	-15	-1.68	637,600	-
[3222]	26/03/02	900	910	888	891	-18	-1.98	595,500	-
[3222]	26/02/27	927	930	897	909	-33	-3.50	927,600	-
[3222]	26/02/26	970	973	936	942	-40	-4.07	1,566,300	-
[3222]	26/02/25	989	989	977	982	-2	-0.20	1,309,600	-
[3222]	26/02/24	972	990	970	984	+16	+1.65	730,700	-
[3222]	26/02/20	965	971	960	968	0	0.00	728,800	-
[3222]	26/02/19	975	975	965	968	-5	-0.51	780,900	-
[3222]	26/02/18	968	976	968	973	+5	+0.52	414,800	-
[3222]	26/02/17	967	974	963	968	+3	+0.31	403,400	-
[3222]	26/02/16	977	977	960	965	-12	-1.23	621,400	-
[3222]	26/02/13	1,000	1,002	973	977	-19	-1.91	541,400	-
[3222]	26/02/12	980	996	979	996	+18	+1.84	673,500	-
[3222]	26/02/10	972	980	970	978	+11	+1.14	495,700	-
[3222]	26/02/09	978	978	964	967	-5	-0.51	462,100	-
[3222]	26/02/06	980	980	965	972	-2	-0.21	367,000	-
[3222]	26/02/05	986	987	973	974	+6	+0.62	470,200	-
[3222]	26/02/04	950	971	947	968	+21	+2.22	475,100	-
[3222]	26/02/03	940	953	939	947	+8	+0.85	328,800	-
[3222]	26/02/02	945	946	939	939	+6	+0.64	383,400	-
[3222]	26/01/30	931	939	928	933	+4	+0.43	336,500	-
[3222]	26/01/29	920	931	908	929	0	0.00	428,600	-
[3222]	26/01/28	935	941	929	929	-11	-1.17	346,600	-
[3222]	26/01/27	951	951	939	940	-18	-1.88	307,000	-
[3222]	26/01/26	960	964	950	958	+9	+0.95	279,800	-
[3222]	26/01/23	956	957	945	949	-8	-0.84	221,300	-
[3222]	26/01/22	956	961	948	957	+1	+0.10	393,000	-
[3222]	26/01/21	970	981	956	956	-44	-4.40	563,300	-
[3222]	26/01/20	979	1,000	973	1,000	+35	+3.63	745,500	-
[3222]	26/01/19	952	978	942	965	+41	+4.44	860,000	-
[3222]	26/01/16	913	924	911	924	+9	+0.98	205,700	-
[3222]	26/01/15	917	920	908	915	+3	+0.33	273,000	-
[3222]	26/01/14	909	915	903	912	-1	-0.11	274,800	-
[3222]	26/01/13	904	915	894	913	+24	+2.70	454,200	-
[3222]	26/01/09	892	897	886	889	+3	+0.34	349,900	-
[3222]	26/01/08	901	905	880	886	-10	-1.12	620,200	-
[3222]	26/01/07	905	906	893	896	-11	-1.21	477,700	-
[3222]	26/01/06	907	912	902	907	+6	+0.67	346,000	-
[3222]	26/01/05	903	906	890	901	-3	-0.33	363,400	-
[3222]	25/12/30	911	913	902	904	-1	-0.11	309,900	-
[3222]	25/12/29	915	915	902	905	-5	-0.55	316,800	-
[3222]	25/12/26	905	911	905	910	+5	+0.55	191,700	-
[3222]	25/12/25	903	907	899	905	+7	+0.78	154,700	-
[3222]	25/12/24	900	906	895	898	-6	-0.66	188,000	-
[3222]	25/12/23	897	908	894	904	+16	+1.80	358,100	-
[3222]	25/12/22	903	903	886	888	-9	-1.00	289,500	-
[3222]	25/12/19	893	899	892	897	+4	+0.45	236,300	-
[3222]	25/12/18	892	898	888	893	+9	+1.02	187,100	-
[3222]	25/12/17	892	895	884	884	-11	-1.23	183,100	-
[3222]	25/12/16	898	904	895	895	-1	-0.11	256,400	-
[3222]	25/12/15	886	897	883	896	+19	+2.17	255,100	-
[3222]	25/12/12	877	882	875	877	+10	+1.15	258,400	-
[3222]	25/12/11	874	876	865	867	-7	-0.80	183,500	-
[3222]	25/12/10	868	876	860	874	+19	+2.22	227,100	-
[3222]	25/12/09	860	862	855	855	-5	-0.58	174,600	-
[3222]	25/12/08	855	860	852	860	+8	+0.94	186,900	-
[3222]	25/12/05	858	859	851	852	-6	-0.70	189,800	-
[3222]	25/12/04	860	865	858	858	-2	-0.23	237,600	-
[3222]	25/12/03	878	878	858	860	-18	-2.05	319,900	-
[3222]	25/12/02	877	880	872	878	0	0.00	168,800	-
[3222]	25/12/01	882	894	878	878	-4	-0.45	321,700	-
[3222]	25/11/28	877	886	877	882	+5	+0.57	175,500	-
[3222]	25/11/27	884	887	877	877	-9	-1.02	142,400	-
[3222]	25/11/26	880	887	877	886	+14	+1.61	292,600	-
[3222]	25/11/25	883	885	872	872	-11	-1.25	178,800	-
[3222]	25/11/21	866	886	863	883	+21	+2.44	636,900	-
[3222]	25/11/20	861	870	857	862	+5	+0.58	261,600	-
[3222]	25/11/19	854	860	849	857	+6	+0.71	202,100	-
[3222]	25/11/18	850	858	850	851	-7	-0.82	192,600	-
[3222]	25/11/17	855	861	849	858	+3	+0.35	232,600	-
[3222]	25/11/14	862	865	851	855	-3	-0.35	225,600	-
[3222]	25/11/13	858	863	856	858	0	0.00	186,200	-
[3222]	25/11/12	852	875	846	858	+21	+2.51	432,500	-
[3222]	25/11/11	838	839	828	837	-1	-0.12	208,000	-
[3222]	25/11/10	840	840	832	838	+4	+0.48	216,800	-
[3222]	25/11/07	820	834	819	834	+16	+1.96	224,800	-
[3222]	25/11/06	815	821	811	818	+4	+0.49	218,400	-
[3222]	25/11/05	816	822	809	814	-1	-0.12	288,100	-
[3222]	25/11/04	820	821	811	815	-8	-0.97	302,500	-
[3222]	25/10/31	818	827	816	823	+6	+0.73	296,500	-
[3222]	25/10/30	820	828	817	817	-2	-0.24	1,457,700	-
[3222]	25/10/29	837	840	817	819	-21	-2.50	525,600	-
[3222]	25/10/28	865	866	836	840	-27	-3.11	686,800	-
[3222]	25/10/27	868	874	867	867	0	0.00	311,800	-
[3222]	25/10/24	888	889	867	867	-21	-2.36	386,000	-
[3222]	25/10/23	884	892	883	888	+5	+0.57	225,600	-
[3222]	25/10/22	880	890	880	883	+5	+0.57	320,200	-
[3222]	25/10/21	877	882	874	878	+2	+0.23	198,100	-
[3222]	25/10/20	891	892	876	876	-5	-0.57	195,600	-
[3222]	25/10/17	871	883	870	881	+12	+1.38	262,700	-
[3222]	25/10/16	880	881	867	869	-7	-0.80	300,900	-
[3222]	25/10/15	888	888	876	876	-4	-0.45	283,000	-
[3222]	25/10/14	865	882	863	880	+11	+1.27	419,300	-
[3222]	25/10/10	880	885	864	869	-26	-2.91	625,200	-
[3222]	25/10/09	890	895	886	895	+8	+0.90	469,400	-
[3222]	25/10/08	916	923	886	887	-42	-4.52	963,000	-
[3222]	25/10/07	937	942	928	929	-10	-1.06	297,100	-
[3222]	25/10/06	947	947	935	939	+12	+1.29	305,200	-
[3222]	25/10/03	933	939	927	927	-6	-0.64	261,000	-
[3222]	25/10/02	935	939	928	933	-5	-0.53	283,800	-
[3222]	25/10/01	961	963	938	938	-26	-2.70	305,500	-
[3222]	25/09/30	968	969	962	964	-4	-0.41	217,400	-
[3222]	25/09/29	987	988	968	968	-19	-1.93	221,900	-
[3222]	25/09/26	983	991	982	987	+4	+0.41	231,100	-
[3222]	25/09/25	985	985	977	983	0	0.00	166,100	-
[3222]	25/09/24	981	987	977	983	-2	-0.20	206,400	-
[3222]	25/09/22	983	989	981	985	-2	-0.20	170,400	-
[3222]	25/09/19	995	1,000	979	987	-9	-0.90	521,200	-
[3222]	25/09/18	991	997	985	996	+9	+0.91	217,400	-
[3222]	25/09/17	985	994	983	987	-3	-0.30	225,200	-
[3222]	25/09/16	978	994	976	990	+11	+1.12	289,900	-
[3222]	25/09/12	979	982	971	979	+3	+0.31	240,600	-
[3222]	25/09/11	965	976	962	976	+4	+0.41	206,900	-
[3222]	25/09/10	970	976	967	972	-2	-0.21	148,900	-
[3222]	25/09/09	979	983	974	974	-2	-0.20	202,500	-
[3222]	25/09/08	968	977	965	976	+11	+1.14	192,800	-
[3222]	25/09/05	966	971	960	965	0	0.00	256,900	-