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
[3224]	26/10/29	660	666	651	660	-1.0	-0.15	5,500	3,523,968,256
[3224]	26/10/28	655	664	652	661	+9.0	+1.38	2,200	3,529,307,648
[3224]	26/10/27	654	654	652	652	-1.0	-0.15	1,600	3,481,253,632
[3224]	26/10/26	653	661	653	653	-3.0	-0.46	4,100	3,486,593,024
[3224]	26/10/23	655	660	655	656	-5.0	-0.76	6,400	3,502,610,944
[3224]	26/10/22	651	688	651	661	+7.0	+1.07	15,500	3,529,307,648
[3224]	26/10/21	653	654	650	654	+3.0	+0.46	1,300	3,491,932,160
[3224]	26/10/20	652	653	650	651	-2.0	-0.31	3,300	3,475,914,240
[3224]	26/10/19	651	661	650	653	-7.0	-1.06	7,300	3,486,593,024
[3224]	26/10/16	661	661	656	660	0	+0.00	1,700	3,523,968,256
[3224]	26/10/15	657	660	654	660	+3.0	+0.46	2,800	3,523,968,256
[3224]	26/10/14	656	657	656	657	+1.0	+0.15	1,300	3,507,950,336
[3224]	26/10/13	658	658	656	656	-2.0	-0.30	2,000	3,502,610,944
[3224]	26/10/09	660	660	657	658	+3.0	+0.46	1,300	3,513,289,728
[3224]	26/10/08	655	660	655	655	-1.0	-0.15	2,400	3,497,271,552
[3224]	26/10/07	662	662	656	656	-4.0	-0.61	1,800	3,502,610,944
[3224]	26/10/06	664	664	660	660	+2.0	+0.30	1,600	3,523,968,256
[3224]	26/10/05	665	665	658	658	-7.0	-1.05	3,000	3,513,289,728
[3224]	26/10/02	665	665	660	665	+5.0	+0.76	1,700	3,550,665,216
[3224]	26/10/01	658	660	658	660	+2.0	+0.30	1,100	3,523,968,256
[3224]	26/09/30	659	666	658	658	+2.0	+0.30	2,400	3,513,289,728
[3224]	26/09/29	658	668	656	656	-22.0	-3.24	13,600	3,502,610,944
[3224]	26/09/28	685	692	678	678	-7.0	-1.02	19,500	3,620,076,544
[3224]	26/09/25	687	689	684	685	-2.0	-0.29	12,400	3,657,452,032
[3224]	26/09/24	689	693	686	687	-3.0	-0.43	9,400	3,668,130,816
[3224]	26/09/18	690	697	688	690	0	+0.00	2,600	3,684,148,736
[3224]	26/09/17	698	700	688	690	-8.0	-1.15	10,900	3,684,148,736
[3224]	26/09/16	698	698	698	698	-1.0	-0.14	300	3,726,863,616
[3224]	26/09/15	699	699	699	699	+1.0	+0.14	300	3,732,202,752
[3224]	26/09/14	699	699	698	698	+5.0	+0.72	700	3,726,863,616
[3224]	26/09/11	690	699	690	693	-7.0	-1.00	2,600	3,700,166,656
[3224]	26/09/10	700	700	698	700	0	+0.00	2,500	3,737,542,144
[3224]	26/09/09	691	700	691	700	+1.0	+0.14	2,600	3,737,542,144
[3224]	26/09/08	700	700	695	699	+5.0	+0.72	1,900	3,732,202,752
[3224]	26/09/07	695	700	694	694	0	+0.00	3,900	3,705,506,048
[3224]	26/09/04	694	699	694	694	-2.0	-0.29	3,000	3,705,506,048
[3224]	26/09/03	696	696	696	696	+1.0	+0.14	300	3,716,184,832
[3224]	26/09/02	695	700	695	695	0	+0.00	4,600	3,710,845,440
[3224]	26/09/01	693	696	689	695	+2.0	+0.29	4,900	3,710,845,440
[3224]	26/08/31	688	693	686	693	+6.0	+0.87	2,900	3,700,166,656
[3224]	26/08/28	684	688	682	687	+3.0	+0.44	6,100	3,668,130,816
[3224]	26/08/27	689	693	683	684	-4.0	-0.58	13,800	3,652,112,640
[3224]	26/08/26	694	695	688	688	-2.0	-0.29	3,500	3,673,469,952
[3224]	26/08/25	696	696	687	690	+2.0	+0.29	7,400	3,684,148,736
[3224]	26/08/24	695	696	688	688	-6.0	-0.86	16,000	3,673,469,952
[3224]	26/08/21	699	699	694	694	-1.0	-0.14	700	3,705,506,048
[3224]	26/08/20	699	700	695	695	0	+0.00	1,400	3,710,845,440
[3224]	26/08/19	700	700	695	695	-5.0	-0.71	2,900	3,710,845,440
[3224]	26/08/18	692	700	692	700	+11.0	+1.60	2,100	3,737,542,144
[3224]	26/08/17	691	702	689	689	-2.0	-0.29	15,700	3,678,809,344
[3224]	26/08/14	702	702	691	691	-2.0	-0.29	4,500	3,689,488,128
[3224]	26/08/13	693	700	691	693	-6.0	-0.86	2,900	3,700,166,656
[3224]	26/08/12	699	699	691	699	0	+0.00	2,200	3,732,202,752
[3224]	26/08/10	702	702	695	699	+4.0	+0.58	1,100	3,732,202,752
[3224]	26/08/07	701	701	691	695	-6.0	-0.86	3,300	3,710,845,440
[3224]	26/08/06	696	701	694	701	0	+0.00	1,100	3,742,881,536
[3224]	26/08/05	700	701	695	701	+11.0	+1.59	3,000	3,742,881,536
[3224]	26/08/04	692	692	690	690	-2.0	-0.29	4,500	3,684,148,736
[3224]	26/08/03	699	700	690	692	+2.0	+0.29	4,500	3,694,827,520
[3224]	26/07/31	687	690	687	690	+4.0	+0.58	1,200	3,684,148,736
[3224]	26/07/30	695	696	685	686	-2.0	-0.29	4,200	3,662,791,424
[3224]	26/07/29	691	691	686	688	-7.0	-1.01	5,700	3,673,469,952
[3224]	26/07/28	696	696	689	695	-2.0	-0.29	8,900	3,710,845,440
[3224]	26/07/27	701	701	697	697	-3.0	-0.43	3,700	3,721,524,224
[3224]	26/07/24	699	700	699	700	0	+0.00	2,400	3,737,542,144
[3224]	26/07/23	701	701	698	700	-3.0	-0.43	4,200	3,737,542,144
[3224]	26/07/22	699	703	699	703	+3.0	+0.43	11,600	3,753,560,320
[3224]	26/07/21	708	710	698	700	-2.0	-0.28	9,200	3,737,542,144
[3224]	26/07/17	715	716	700	702	-9	-1.27	4,600	-
[3224]	26/07/16	703	711	703	711	+8	+1.14	1,300	-
[3224]	26/07/15	703	708	703	703	+1	+0.14	500	-
[3224]	26/07/14	715	715	700	702	-3	-0.43	8,400	-
[3224]	26/07/13	727	727	705	705	-22	-3.03	3,800	-
[3224]	26/07/10	706	727	700	727	+23	+3.27	8,600	-
[3224]	26/07/09	715	715	704	704	-11	-1.54	200	-
[3224]	26/07/08	710	728	710	715	+10	+1.42	2,200	-
[3224]	26/07/07	703	705	702	705	+2	+0.28	1,300	-
[3224]	26/07/06	705	708	703	703	-1	-0.14	4,300	-
[3224]	26/07/03	706	708	703	704	-1	-0.14	3,200	-
[3224]	26/07/02	720	720	702	705	-22	-3.03	5,900	-
[3224]	26/07/01	729	729	709	727	+8	+1.11	1,700	-
[3224]	26/06/30	727	727	706	719	+4	+0.56	2,200	-
[3224]	26/06/29	709	734	701	715	+5	+0.70	6,000	-
[3224]	26/06/26	709	721	709	710	+1	+0.14	1,600	-
[3224]	26/06/25	702	709	699	709	+10	+1.43	1,600	-
[3224]	26/06/24	704	704	698	699	+1	+0.14	600	-
[3224]	26/06/23	697	698	697	698	+3	+0.43	800	-
[3224]	26/06/22	702	705	694	695	-4	-0.57	5,400	-
[3224]	26/06/19	701	702	699	699	-1	-0.14	4,100	-
[3224]	26/06/18	704	704	700	700	-4	-0.57	2,200	-
[3224]	26/06/17	702	706	702	704	+2	+0.28	700	-
[3224]	26/06/16	706	710	702	702	-3	-0.43	2,700	-
[3224]	26/06/15	705	712	705	705	+1	+0.14	1,100	-
[3224]	26/06/12	702	721	702	704	+2	+0.28	3,700	-
[3224]	26/06/11	716	716	700	702	-15	-2.09	3,900	-
[3224]	26/06/10	731	731	716	717	-18	-2.45	5,200	-
[3224]	26/06/09	732	736	729	735	+2	+0.27	3,300	-
[3224]	26/06/08	734	734	732	733	-4	-0.54	2,400	-
[3224]	26/06/05	733	737	733	737	+4	+0.55	600	-
[3224]	26/06/04	733	734	733	733	-15	-2.01	1,700	-
[3224]	26/06/03	750	750	733	748	+13	+1.77	1,700	-
[3224]	26/06/02	768	768	735	735	-33	-4.30	500	-
[3224]	26/06/01	761	768	750	768	0	0.00	3,300	-
[3224]	26/05/29	755	768	754	768	+13	+1.72	1,800	-
[3224]	26/05/28	766	766	755	755	-13	-1.69	200	-
[3224]	26/05/27	772	772	768	768	+11	+1.45	1,100	-
[3224]	26/05/26	759	759	756	757	-2	-0.26	400	-
[3224]	26/05/25	758	779	757	759	+4	+0.53	3,500	-
[3224]	26/05/22	749	758	749	755	+8.0	+1.07	2,500	-
[3224]	26/05/21	735	754	735	747	+11.0	+1.49	2,900	-
[3224]	26/05/20	735	737	735	736	+1.0	+0.14	1,300	-
[3224]	26/05/19	740	740	735	735	-5.0	-0.68	1,300	-
[3224]	26/05/18	732	747	732	740	+8.0	+1.09	3,700	-
[3224]	26/05/15	733	745	732	732	-1.0	-0.14	1,400	-
[3224]	26/05/14	743	744	733	733	-1.0	-0.14	1,800	-
[3224]	26/05/13	754	754	734	734	-5.0	-0.68	900	-
[3224]	26/05/12	747	752	733	739	-16.0	-2.12	5,400	-
[3224]	26/05/11	758	761	755	755	-6.0	-0.79	1,400	-
[3224]	26/05/08	761	762	760	761	-4.0	-0.52	2,900	-
[3224]	26/05/07	777	777	763	765	+2.0	+0.26	3,500	-
[3224]	26/05/01	766	767	763	763	+1.0	+0.13	400	-
[3224]	26/04/30	767	767	762	762	-5.0	-0.65	900	-
[3224]	26/04/28	767	767	767	767	0	+0.00	0	-
[3224]	26/04/27	768	768	761	767	+4	+0.52	2,000	-
[3224]	26/04/24	766	769	763	763	-2	-0.26	700	-
[3224]	26/04/23	770	770	765	765	-13	-1.67	2,000	-
[3224]	26/04/22	777	778	776	778	－	－	400	-
[3224]	26/04/21	－	－	－	778	－	－	0	-
[3224]	26/04/20	777	779	771	778	-1	-0.13	2,300	-
[3224]	26/04/17	778	781	776	779	+6	+0.78	2,300	-
[3224]	26/04/16	771	778	769	773	-5	-0.64	2,100	-
[3224]	26/04/15	772	781	766	778	-4	-0.51	3,500	-
[3224]	26/04/14	770	782	770	782	+15	+1.96	1,200	-
[3224]	26/04/13	774	774	766	767	+3	+0.39	600	-
[3224]	26/04/10	763	773	763	764	-3	-0.39	1,000	-
[3224]	26/04/09	772	772	767	767	-5	-0.65	500	-
[3224]	26/04/08	772	772	772	772	+2	+0.26	200	-
[3224]	26/04/07	775	779	770	770	-5	-0.65	1,300	-
[3224]	26/04/06	770	783	770	775	+13	+1.71	3,500	-
[3224]	26/04/03	760	770	760	762	-6	-0.78	1,500	-
[3224]	26/04/02	768	768	768	768	+15	+1.99	400	-
[3224]	26/04/01	781	781	753	753	+2	+0.27	1,200	-
[3224]	26/03/31	772	772	751	751	-19	-2.47	600	-
[3224]	26/03/30	728	775	724	770	-13	-1.66	7,800	-
[3224]	26/03/27	781	787	758	783	-13	-1.63	22,400	-
[3224]	26/03/26	809	810	791	796	-8	-1.00	15,900	-
[3224]	26/03/25	809	810	804	804	0	0.00	3,900	-
[3224]	26/03/24	806	810	803	804	+1	+0.12	3,300	-
[3224]	26/03/23	811	811	803	803	-7	-0.86	6,600	-
[3224]	26/03/19	806	810	801	810	+4	+0.50	5,500	-
[3224]	26/03/18	810	810	805	806	-4	-0.49	900	-
[3224]	26/03/17	813	819	810	810	-3	-0.37	2,700	-
[3224]	26/03/16	817	817	813	813	-16	-1.93	4,200	-
[3224]	26/03/13	815	829	814	829	+9	+1.10	2,500	-
[3224]	26/03/12	817	820	814	820	+4	+0.49	2,900	-
[3224]	26/03/11	827	827	812	816	0	0.00	4,800	-
[3224]	26/03/10	818	825	816	816	-2	-0.24	2,800	-
[3224]	26/03/09	821	821	810	818	-2	-0.24	9,100	-
[3224]	26/03/06	819	828	819	820	+1	+0.12	1,400	-
[3224]	26/03/05	827	827	819	819	+3	+0.37	800	-
[3224]	26/03/04	830	837	816	816	-16	-1.92	10,600	-
[3224]	26/03/03	844	844	832	832	-12	-1.42	3,400	-
[3224]	26/03/02	835	844	835	844	+4	+0.48	2,000	-
[3224]	26/02/27	839	840	836	840	-5	-0.59	1,900	-
[3224]	26/02/26	843	845	840	845	+1	+0.12	4,500	-
[3224]	26/02/25	833	844	824	844	+14	+1.69	6,600	-
[3224]	26/02/24	834	834	830	830	-2	-0.24	1,200	-
[3224]	26/02/20	834	834	830	832	-2	-0.24	1,700	-
[3224]	26/02/19	835	839	831	834	-1	-0.12	3,100	-
[3224]	26/02/18	836	837	835	835	-1	-0.12	3,100	-
[3224]	26/02/17	837	838	836	836	-5	-0.59	2,500	-
[3224]	26/02/16	840	842	835	841	-5	-0.59	5,100	-
[3224]	26/02/13	841	849	841	846	+5	+0.59	2,800	-
[3224]	26/02/12	845	847	841	841	-6	-0.71	1,800	-
[3224]	26/02/10	845	848	840	847	+2	+0.24	2,100	-
[3224]	26/02/09	840	848	840	845	+6	+0.72	6,300	-
[3224]	26/02/06	838	841	838	839	+1	+0.12	1,300	-
[3224]	26/02/05	838	840	834	838	0	0.00	3,100	-
[3224]	26/02/04	835	838	835	838	+2	+0.24	800	-
[3224]	26/02/03	841	841	835	836	-6	-0.71	3,100	-
[3224]	26/02/02	839	843	834	842	+3	+0.36	3,700	-
[3224]	26/01/30	835	839	835	839	+4	+0.48	1,400	-
[3224]	26/01/29	838	838	835	835	-1	-0.12	900	-
[3224]	26/01/28	835	838	835	836	+1	+0.12	1,700	-
[3224]	26/01/27	835	837	831	835	-4	-0.48	3,400	-
[3224]	26/01/26	810	839	810	839	+3	+0.36	7,100	-
[3224]	26/01/23	840	842	836	836	-3	-0.36	1,000	-
[3224]	26/01/22	828	843	828	839	+9	+1.08	2,900	-
[3224]	26/01/21	828	831	828	830	0	0.00	2,000	-
[3224]	26/01/20	840	840	830	830	+2	+0.24	3,100	-
[3224]	26/01/19	832	841	828	828	-6	-0.72	6,700	-
[3224]	26/01/16	838	840	833	834	-5	-0.60	2,700	-
[3224]	26/01/15	840	849	838	839	+1	+0.12	4,900	-
[3224]	26/01/14	838	844	832	838	0	0.00	4,100	-
[3224]	26/01/13	845	845	838	838	+1	+0.12	3,100	-
[3224]	26/01/09	845	846	837	837	0	0.00	2,000	-
[3224]	26/01/08	843	847	836	837	-13	-1.53	1,500	-
[3224]	26/01/07	850	850	825	850	0	0.00	8,100	-
[3224]	26/01/06	850	850	846	850	-1	-0.12	2,800	-
[3224]	26/01/05	870	873	845	851	-4	-0.47	11,300	-
[3224]	25/12/30	864	874	855	855	-8	-0.93	4,900	-
[3224]	25/12/29	843	874	841	863	+35	+4.23	9,300	-
[3224]	25/12/26	844	860	827	828	-46	-5.26	16,200	-
[3224]	25/12/25	809	874	800	874	+69	+8.57	43,800	-
[3224]	25/12/24	806	814	805	805	-1	-0.12	7,300	-
[3224]	25/12/23	805	815	797	806	+1	+0.12	8,800	-
[3224]	25/12/22	810	819	795	805	-13	-1.59	9,600	-
[3224]	25/12/19	828	844	810	818	+5	+0.62	19,500	-
[3224]	25/12/18	763	845	763	813	+35	+4.50	41,400	-
[3224]	25/12/17	777	784	752	778	+6	+0.78	16,600	-
[3224]	25/12/16	802	807	751	772	-38	-4.69	23,400	-
[3224]	25/12/15	801	881	801	810	+13	+1.63	73,600	-
[3224]	25/12/12	725	797	700	797	+100	+14.35	202,500	-
[3224]	25/12/11	697	697	697	697	+100	+16.75	16,100	-
[3224]	25/12/10	601	601	583	597	-4	-0.67	3,800	-
[3224]	25/12/09	602	602	599	601	-1	-0.17	1,400	-
[3224]	25/12/08	603	604	594	602	-1	-0.17	4,800	-
[3224]	25/12/05	601	605	594	603	+1	+0.17	4,400	-
[3224]	25/12/04	606	610	587	602	-7	-1.15	13,700	-
[3224]	25/12/03	609	609	605	609	0	0.00	2,300	-
[3224]	25/12/02	619	621	609	609	-13	-2.09	4,800	-
[3224]	25/12/01	615	622	604	622	+12	+1.97	4,600	-
[3224]	25/11/28	602	610	602	610	0	0.00	2,200	-
[3224]	25/11/27	619	620	600	610	-9	-1.45	5,600	-
[3224]	25/11/26	622	625	619	619	-6	-0.96	2,100	-
[3224]	25/11/25	630	650	625	625	+5	+0.81	3,400	-
[3224]	25/11/21	617	627	617	620	+3	+0.49	1,200	-
[3224]	25/11/20	618	628	616	617	-11	-1.75	1,900	-
[3224]	25/11/19	620	628	616	628	+12	+1.95	3,200	-
[3224]	25/11/18	615	644	615	616	-1	-0.16	5,700	-
[3224]	25/11/17	647	647	603	617	-27	-4.19	3,700	-
[3224]	25/11/14	628	647	626	644	+16	+2.55	5,300	-
[3224]	25/11/13	632	632	622	628	-4	-0.63	1,900	-
[3224]	25/11/12	618	640	618	632	+8	+1.28	4,900	-
[3224]	25/11/11	621	632	613	624	+3	+0.48	6,600	-
[3224]	25/11/10	585	622	585	621	+30	+5.08	8,100	-
[3224]	25/11/07	589	592	585	591	+2	+0.34	4,200	-
[3224]	25/11/06	570	589	570	589	+9	+1.55	2,300	-
[3224]	25/11/05	580	580	571	580	-4	-0.68	1,900	-
[3224]	25/11/04	571	585	571	584	+14	+2.46	1,000	-
[3224]	25/10/31	585	590	570	570	-10	-1.72	4,000	-
[3224]	25/10/30	600	600	576	580	-21	-3.49	11,100	-
[3224]	25/10/29	620	620	601	601	-21	-3.38	5,100	-
[3224]	25/10/28	620	622	620	622	0	0.00	700	-
[3224]	25/10/27	626	626	622	622	+1	+0.16	1,800	-
[3224]	25/10/24	625	625	621	621	-3	-0.48	1,500	-
[3224]	25/10/23	628	628	622	624	-5	-0.79	600	-
[3224]	25/10/22	621	629	621	629	+8	+1.29	1,300	-
[3224]	25/10/21	625	625	620	621	-4	-0.64	7,000	-
[3224]	25/10/20	629	629	624	625	+1	+0.16	800	-
[3224]	25/10/17	622	634	622	624	+2	+0.32	1,300	-
[3224]	25/10/16	627	627	622	622	-2	-0.32	1,900	-
[3224]	25/10/15	624	624	621	624	-1	-0.16	1,700	-
[3224]	25/10/14	633	633	625	625	-9	-1.42	3,500	-
[3224]	25/10/10	646	648	633	634	-14	-2.16	8,300	-
[3224]	25/10/09	655	655	646	648	-7	-1.07	3,000	-
[3224]	25/10/08	656	656	655	655	-1	-0.15	1,400	-
[3224]	25/10/07	651	661	651	656	+2	+0.31	2,500	-
[3224]	25/10/06	659	660	653	654	-9	-1.36	3,900	-
[3224]	25/10/03	660	663	658	663	-1	-0.15	900	-
[3224]	25/10/02	657	665	657	664	+7	+1.07	1,500	-
[3224]	25/10/01	658	662	656	657	-3	-0.45	1,900	-
[3224]	25/09/30	658	667	658	660	-6	-0.90	2,000	-
[3224]	25/09/29	666	666	666	666	0	0.00	100	-
[3224]	25/09/26	661	666	660	666	+6	+0.91	3,600	-
[3224]	25/09/25	660	661	660	660	-1	-0.15	1,500	-
[3224]	25/09/24	662	665	661	661	-5	-0.75	3,700	-
[3224]	25/09/22	666	668	660	666	-2	-0.30	7,400	-
[3224]	25/09/19	670	671	667	668	-3	-0.45	4,000	-
[3224]	25/09/18	673	675	671	671	0	0.00	1,300	-
[3224]	25/09/17	671	674	671	671	0	0.00	700	-
[3224]	25/09/16	679	679	671	671	-8	-1.18	2,800	-
[3224]	25/09/12	691	694	679	679	-12	-1.74	5,600	-
[3224]	25/09/11	695	695	691	691	-6	-0.86	1,900	-
[3224]	25/09/10	697	698	693	697	+4	+0.58	1,100	-
[3224]	25/09/09	699	699	693	693	-6	-0.86	3,400	-
[3224]	25/09/08	700	702	691	699	-2	-0.29	8,600	-
[3224]	25/09/05	692	703	692	701	+6	+0.86	2,500	-