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
[3422]	26/10/29	628	628	611	618	-10.0	-1.59	17,100	7,094,584,832
[3422]	26/10/28	627	631	621	628	+1.0	+0.16	19,900	7,209,383,936
[3422]	26/10/27	622	635	612	627	+11.0	+1.79	35,200	7,197,904,384
[3422]	26/10/26	602	620	602	616	+14.0	+2.33	13,400	7,071,625,216
[3422]	26/10/23	606	616	575	602	-14.0	-2.27	79,600	6,910,906,368
[3422]	26/10/22	639	639	607	616	-19.0	-2.99	23,900	7,071,625,216
[3422]	26/10/21	620	640	620	635	+16.0	+2.58	15,200	7,289,743,360
[3422]	26/10/20	632	633	619	619	-19.0	-2.98	19,500	7,106,064,896
[3422]	26/10/19	633	641	632	638	-4.0	-0.62	11,300	7,324,183,040
[3422]	26/10/16	628	644	628	642	+17.0	+2.72	10,000	7,370,102,784
[3422]	26/10/15	639	642	623	625	-13.0	-2.04	32,400	7,174,944,256
[3422]	26/10/14	645	648	633	638	-14.0	-2.15	29,700	7,324,183,040
[3422]	26/10/13	647	661	645	652	0	+0.00	7,600	7,484,901,888
[3422]	26/10/09	654	661	642	652	-9.0	-1.36	26,200	7,484,901,888
[3422]	26/10/08	663	668	655	661	-12.0	-1.78	20,300	7,588,220,928
[3422]	26/10/07	664	676	661	673	+12.0	+1.82	17,700	7,725,980,160
[3422]	26/10/06	669	676	659	661	-6.0	-0.90	30,600	7,588,220,928
[3422]	26/10/05	657	667	652	667	+10.0	+1.52	26,500	7,657,100,800
[3422]	26/10/02	665	670	644	657	-16.0	-2.38	56,800	7,542,301,696
[3422]	26/10/01	670	675	657	673	+4.0	+0.60	56,500	7,725,980,160
[3422]	26/09/30	675	675	640	669	-12.0	-1.76	85,200	7,680,060,416
[3422]	26/09/29	634	690	628	681	+52.0	+8.27	171,800	7,817,819,136
[3422]	26/09/28	628	635	625	629	+1.0	+0.16	19,800	7,220,864,000
[3422]	26/09/25	619	643	618	628	+15.0	+2.45	38,100	7,209,383,936
[3422]	26/09/24	611	621	606	613	+7.0	+1.16	33,800	7,037,185,536
[3422]	26/09/18	616	616	602	606	-4.0	-0.66	10,000	6,956,826,112
[3422]	26/09/17	600	618	600	610	+12.0	+2.01	34,300	7,002,745,856
[3422]	26/09/16	612	619	593	598	-4.0	-0.66	57,900	6,864,986,624
[3422]	26/09/15	599	606	596	602	+3.0	+0.50	19,300	6,910,906,368
[3422]	26/09/14	605	606	599	599	-3.0	-0.50	13,700	6,876,466,688
[3422]	26/09/11	596	602	591	602	-4.0	-0.66	33,000	6,910,906,368
[3422]	26/09/10	602	609	602	606	-1.0	-0.16	29,000	6,956,826,112
[3422]	26/09/09	605	615	605	607	-2.0	-0.33	22,200	6,968,306,176
[3422]	26/09/08	631	633	609	609	-22.0	-3.49	29,500	6,991,265,792
[3422]	26/09/07	620	631	612	631	+14.0	+2.27	37,000	7,243,823,616
[3422]	26/09/04	614	620	610	617	+13.0	+2.15	15,900	7,083,105,280
[3422]	26/09/03	607	612	600	604	-5.0	-0.82	60,500	6,933,866,496
[3422]	26/09/02	634	634	608	609	-28.0	-4.40	21,000	6,991,265,792
[3422]	26/09/01	631	649	628	637	+12.0	+1.92	35,700	7,312,703,488
[3422]	26/08/31	612	628	612	625	+13.0	+2.12	30,600	7,174,944,256
[3422]	26/08/28	607	630	606	612	0	+0.00	46,500	7,025,705,472
[3422]	26/08/27	620	633	608	612	-4.0	-0.65	39,200	7,025,705,472
[3422]	26/08/26	620	627	589	616	-4.0	-0.65	115,500	7,071,625,216
[3422]	26/08/25	618	628	618	620	+2.0	+0.32	17,100	7,117,544,960
[3422]	26/08/24	628	635	612	618	-9.0	-1.44	66,100	7,094,584,832
[3422]	26/08/21	630	637	623	627	-11.0	-1.72	49,700	7,197,904,384
[3422]	26/08/20	635	650	631	638	+3.0	+0.47	57,900	7,324,183,040
[3422]	26/08/19	647	659	625	635	-25.0	-3.79	89,000	7,289,743,360
[3422]	26/08/18	670	670	655	660	-20.0	-2.94	59,000	7,576,741,376
[3422]	26/08/17	665	680	656	680	+14.0	+2.10	67,400	7,806,339,584
[3422]	26/08/14	643	670	626	666	+13.0	+1.99	150,400	7,645,620,736
[3422]	26/08/13	662	675	640	653	-9.0	-1.36	159,300	7,496,381,952
[3422]	26/08/12	699	727	653	662	-38.0	-5.43	396,100	7,599,700,992
[3422]	26/08/10	663	700	660	700	+97.0	+16.09	1,115,800	8,035,937,792
[3422]	26/08/07	603	603	593	603	+100.0	+19.88	284,100	6,922,386,432
[3422]	26/08/06	491	503	487	503	+13.0	+2.65	33,900	5,774,395,392
[3422]	26/08/05	485	490	483	490	+5.0	+1.03	18,100	5,625,156,608
[3422]	26/08/04	475	490	475	485	+10.0	+2.11	31,300	5,567,756,800
[3422]	26/08/03	475	476	471	475	-1.0	-0.21	18,800	5,452,957,696
[3422]	26/07/31	483	483	471	476	-7.0	-1.45	25,000	5,464,437,760
[3422]	26/07/30	475	483	474	483	+9.0	+1.90	14,700	5,544,797,184
[3422]	26/07/29	483	483	469	474	-9.0	-1.86	13,700	5,441,477,632
[3422]	26/07/28	485	487	483	483	-4.0	-0.82	1,700	5,544,797,184
[3422]	26/07/27	482	487	482	487	+5.0	+1.04	6,700	5,590,716,416
[3422]	26/07/24	493	493	481	482	-11.0	-2.23	14,600	5,533,317,120
[3422]	26/07/23	495	495	490	493	-2.0	-0.40	7,300	5,659,596,288
[3422]	26/07/22	498	498	490	495	+1.0	+0.20	8,700	5,682,555,904
[3422]	26/07/21	482	494	482	494	+15.0	+3.13	16,500	5,671,075,840
[3422]	26/07/17	489	489	479	479	-18	-3.62	9,800	-
[3422]	26/07/16	491	498	488	497	+11	+2.26	10,600	-
[3422]	26/07/15	484	487	484	486	+3	+0.62	2,200	-
[3422]	26/07/14	490	490	483	483	-5	-1.02	16,400	-
[3422]	26/07/13	485	489	485	488	+2	+0.41	4,600	-
[3422]	26/07/10	482	490	482	486	0	0.00	4,000	-
[3422]	26/07/09	490	491	486	486	-7	-1.42	8,100	-
[3422]	26/07/08	499	499	492	493	-1	-0.20	4,000	-
[3422]	26/07/07	500	501	494	494	-2	-0.40	10,300	-
[3422]	26/07/06	492	500	491	496	+3	+0.61	19,600	-
[3422]	26/07/03	492	498	490	493	+5	+1.02	13,600	-
[3422]	26/07/02	494	498	488	488	-8	-1.61	29,700	-
[3422]	26/07/01	489	496	488	496	+7	+1.43	21,500	-
[3422]	26/06/30	497	497	488	489	-1	-0.20	3,000	-
[3422]	26/06/29	496	496	486	490	0	0.00	1,700	-
[3422]	26/06/26	488	495	487	490	-5	-1.01	6,500	-
[3422]	26/06/25	490	497	485	495	+10	+2.06	14,800	-
[3422]	26/06/24	486	488	485	485	-2	-0.41	900	-
[3422]	26/06/23	489	495	485	487	-2	-0.41	4,400	-
[3422]	26/06/22	499	499	483	489	-8	-1.61	18,200	-
[3422]	26/06/19	490	500	490	497	0	0.00	8,600	-
[3422]	26/06/18	489	499	484	497	+12	+2.47	26,600	-
[3422]	26/06/17	489	489	482	485	+4	+0.83	13,600	-
[3422]	26/06/16	480	498	473	481	+4	+0.84	36,800	-
[3422]	26/06/15	462	482	462	477	+12	+2.58	12,200	-
[3422]	26/06/12	467	467	464	465	-3	-0.64	3,600	-
[3422]	26/06/11	473	475	460	468	-11	-2.30	7,900	-
[3422]	26/06/10	476	479	473	479	+1	+0.21	1,700	-
[3422]	26/06/09	479	483	478	478	+2	+0.42	2,700	-
[3422]	26/06/08	475	484	469	476	-8	-1.65	9,100	-
[3422]	26/06/05	481	487	481	484	-5	-1.02	3,400	-
[3422]	26/06/04	483	489	483	489	0	0.00	12,400	-
[3422]	26/06/03	486	495	485	489	+5	+1.03	15,700	-
[3422]	26/06/02	487	488	476	484	-1	-0.21	19,700	-
[3422]	26/06/01	511	514	484	485	-8	-1.62	21,100	-
[3422]	26/05/29	500	500	485	493	-7	-1.40	27,300	-
[3422]	26/05/28	484	501	481	500	+23	+4.82	84,200	-
[3422]	26/05/27	485	493	475	477	-3	-0.63	42,300	-
[3422]	26/05/26	470	481	468	480	+10	+2.13	54,500	-
[3422]	26/05/25	465	475	462	470	+7	+1.51	21,500	-
[3422]	26/05/22	469	476	462	463	+1.0	+0.22	9,600	-
[3422]	26/05/21	454	467	454	462	+8.0	+1.76	20,500	-
[3422]	26/05/20	461	461	446	454	0	+0.00	24,500	-
[3422]	26/05/19	465	472	453	454	-17.0	-3.61	30,400	-
[3422]	26/05/18	462	480	462	471	+11.0	+2.39	49,300	-
[3422]	26/05/15	494	499	451	460	-40.0	-8.00	179,800	-
[3422]	26/05/14	500	500	500	500	+80.0	+19.05	24,300	-
[3422]	26/05/13	428	437	415	420	0	+0.00	20,100	-
[3422]	26/05/12	425	427	419	420	-7.0	-1.64	8,600	-
[3422]	26/05/11	419	431	418	427	+8.0	+1.91	18,500	-
[3422]	26/05/08	422	430	418	419	-2.0	-0.48	8,600	-
[3422]	26/05/07	422	429	418	421	-2.0	-0.47	6,100	-
[3422]	26/05/01	434	434	420	423	-3.0	-0.70	8,500	-
[3422]	26/04/30	424	427	420	426	+2.0	+0.47	16,100	-
[3422]	26/04/28	425	425	422	424	-3.0	-0.70	7,400	-
[3422]	26/04/27	423	427	422	427	+4	+0.95	1,200	-
[3422]	26/04/24	427	427	423	423	-4	-0.94	1,000	-
[3422]	26/04/23	433	435	425	427	+2	+0.47	2,600	-
[3422]	26/04/22	433	433	425	425	-7	-1.62	7,100	-
[3422]	26/04/21	429	432	423	432	+11	+2.61	12,900	-
[3422]	26/04/20	424	427	421	421	-2	-0.47	3,400	-
[3422]	26/04/17	425	434	421	423	-5	-1.17	10,200	-
[3422]	26/04/16	430	433	428	428	-2	-0.47	2,200	-
[3422]	26/04/15	427	433	425	430	+3	+0.70	4,000	-
[3422]	26/04/14	432	432	423	427	-5	-1.16	3,300	-
[3422]	26/04/13	427	432	415	432	+3	+0.70	10,900	-
[3422]	26/04/10	430	430	420	429	-2	-0.46	4,800	-
[3422]	26/04/09	444	448	431	431	-7	-1.60	10,800	-
[3422]	26/04/08	432	452	428	438	+10	+2.34	35,400	-
[3422]	26/04/07	419	428	417	428	+12	+2.88	15,200	-
[3422]	26/04/06	412	418	410	416	+6	+1.46	4,400	-
[3422]	26/04/03	410	410	406	410	+3	+0.74	4,000	-
[3422]	26/04/02	408	415	403	407	-1	-0.25	7,000	-
[3422]	26/04/01	404	412	401	408	+9	+2.26	11,100	-
[3422]	26/03/31	407	407	399	399	-3	-0.75	1,900	-
[3422]	26/03/30	398	402	395	402	-3	-0.74	11,600	-
[3422]	26/03/27	397	405	397	405	+4	+1.00	2,900	-
[3422]	26/03/26	406	406	400	401	-4	-0.99	4,900	-
[3422]	26/03/25	407	410	404	405	+2	+0.50	5,900	-
[3422]	26/03/24	399	407	399	403	+7	+1.77	4,000	-
[3422]	26/03/23	401	403	393	396	-12	-2.94	13,000	-
[3422]	26/03/19	418	418	408	408	-13	-3.09	10,400	-
[3422]	26/03/18	409	422	409	421	+13	+3.19	6,200	-
[3422]	26/03/17	413	413	408	408	-1	-0.24	4,000	-
[3422]	26/03/16	410	411	408	409	-2	-0.49	11,200	-
[3422]	26/03/13	417	430	411	411	-11	-2.61	31,200	-
[3422]	26/03/12	428	428	422	422	-6	-1.40	5,900	-
[3422]	26/03/11	422	430	422	428	+6	+1.42	20,800	-
[3422]	26/03/10	417	425	411	422	+17	+4.20	19,000	-
[3422]	26/03/09	417	417	401	405	-21	-4.93	31,500	-
[3422]	26/03/06	418	434	411	426	+3	+0.71	26,600	-
[3422]	26/03/05	421	426	421	423	+16	+3.93	17,100	-
[3422]	26/03/04	409	418	405	407	-10	-2.40	12,600	-
[3422]	26/03/03	441	443	417	417	-22	-5.01	32,100	-
[3422]	26/03/02	439	444	438	439	-14	-3.09	16,600	-
[3422]	26/02/27	446	456	443	453	+6	+1.34	24,700	-
[3422]	26/02/26	440	448	439	447	+8	+1.82	20,400	-
[3422]	26/02/25	440	440	433	439	+3	+0.69	5,900	-
[3422]	26/02/24	429	440	429	436	+3	+0.69	13,900	-
[3422]	26/02/20	441	441	432	433	-11	-2.48	19,900	-
[3422]	26/02/19	441	449	434	444	+5	+1.14	11,500	-
[3422]	26/02/18	435	449	435	439	-1	-0.23	31,000	-
[3422]	26/02/17	437	445	437	440	+2	+0.46	43,200	-
[3422]	26/02/16	439	443	426	438	-1	-0.23	46,500	-
[3422]	26/02/13	439	448	429	439	-7	-1.57	63,500	-
[3422]	26/02/12	446	448	439	446	-2	-0.45	51,100	-
[3422]	26/02/10	453	455	439	448	+2	+0.45	48,300	-
[3422]	26/02/09	451	453	426	446	-48	-9.72	239,200	-
[3422]	26/02/06	494	501	483	494	+3	+0.61	42,900	-
[3422]	26/02/05	487	493	479	491	+8	+1.66	18,800	-
[3422]	26/02/04	481	484	475	483	+2	+0.42	10,900	-
[3422]	26/02/03	470	481	466	481	+15	+3.22	19,300	-
[3422]	26/02/02	466	472	463	466	0	0.00	10,600	-
[3422]	26/01/30	474	474	463	466	-3	-0.64	8,100	-
[3422]	26/01/29	466	470	457	469	+4	+0.86	15,000	-
[3422]	26/01/28	470	472	465	465	-7	-1.48	5,900	-
[3422]	26/01/27	466	476	463	472	+5	+1.07	24,400	-
[3422]	26/01/26	476	476	462	467	-12	-2.51	27,500	-
[3422]	26/01/23	473	481	469	479	+8	+1.70	32,700	-
[3422]	26/01/22	473	482	469	471	-1	-0.21	24,400	-
[3422]	26/01/21	465	472	457	472	-1	-0.21	44,200	-
[3422]	26/01/20	473	475	467	473	+2	+0.42	26,100	-
[3422]	26/01/19	477	477	471	471	-7	-1.46	21,900	-
[3422]	26/01/16	467	480	467	478	+13	+2.80	64,700	-
[3422]	26/01/15	458	465	458	465	+6	+1.31	8,200	-
[3422]	26/01/14	461	465	455	459	-2	-0.43	24,700	-
[3422]	26/01/13	461	465	453	461	+8	+1.77	27,200	-
[3422]	26/01/09	450	458	450	453	+3	+0.67	12,100	-
[3422]	26/01/08	457	463	450	450	-7	-1.53	27,400	-
[3422]	26/01/07	460	462	453	457	-11	-2.35	52,900	-
[3422]	26/01/06	456	470	450	468	+15	+3.31	66,600	-
[3422]	26/01/05	442	453	440	453	+13	+2.95	72,500	-
[3422]	25/12/30	440	442	433	440	-3	-0.68	33,100	-
[3422]	25/12/29	446	450	440	443	-4	-0.89	34,300	-
[3422]	25/12/26	432	453	432	447	+16	+3.71	108,000	-
[3422]	25/12/25	430	436	424	431	+3	+0.70	18,900	-
[3422]	25/12/24	429	436	422	428	0	0.00	30,300	-
[3422]	25/12/23	425	429	420	428	+5	+1.18	18,400	-
[3422]	25/12/22	422	425	419	423	-4	-0.94	27,600	-
[3422]	25/12/19	420	429	416	427	+5	+1.18	15,400	-
[3422]	25/12/18	421	422	420	422	+1	+0.24	4,000	-
[3422]	25/12/17	423	427	420	421	-2	-0.47	8,800	-
[3422]	25/12/16	430	435	420	423	-13	-2.98	33,600	-
[3422]	25/12/15	433	443	431	436	-2	-0.46	28,400	-
[3422]	25/12/12	446	448	438	438	0	0.00	75,500	-
[3422]	25/12/11	450	453	435	438	-7	-1.57	16,600	-
[3422]	25/12/10	440	451	440	445	+9	+2.06	27,500	-
[3422]	25/12/09	433	437	433	436	-2	-0.46	13,700	-
[3422]	25/12/08	437	444	435	438	-7	-1.57	26,300	-
[3422]	25/12/05	456	460	445	445	-11	-2.41	17,200	-
[3422]	25/12/04	454	459	453	456	+2	+0.44	10,000	-
[3422]	25/12/03	456	464	448	454	-2	-0.44	30,000	-
[3422]	25/12/02	491	491	450	456	-36	-7.32	63,500	-
[3422]	25/12/01	515	515	484	492	-19	-3.72	33,000	-
[3422]	25/11/28	501	516	480	511	+11	+2.20	67,400	-
[3422]	25/11/27	476	500	463	500	+24	+5.04	107,700	-
[3422]	25/11/26	440	478	435	476	+34	+7.69	61,100	-
[3422]	25/11/25	442	456	432	442	-2	-0.45	34,700	-
[3422]	25/11/21	423	465	421	444	+13	+3.02	72,000	-
[3422]	25/11/20	449	449	409	431	-18	-4.01	148,300	-
[3422]	25/11/19	399	462	398	449	+58	+14.83	326,400	-
[3422]	25/11/18	410	412	382	391	-22	-5.33	57,900	-
[3422]	25/11/17	431	431	404	413	-13	-3.05	29,000	-
[3422]	25/11/14	421	432	412	426	+8	+1.91	61,400	-
[3422]	25/11/13	411	428	405	418	+14	+3.47	64,700	-
[3422]	25/11/12	400	408	398	404	-1	-0.25	47,200	-
[3422]	25/11/11	404	414	391	405	-7	-1.70	161,700	-
[3422]	25/11/10	396	418	381	412	+72	+21.18	1,037,100	-
[3422]	25/11/07	341	345	338	340	0	0.00	5,000	-
[3422]	25/11/06	337	340	337	340	+3	+0.89	4,300	-
[3422]	25/11/05	347	347	337	337	-9	-2.60	3,800	-
[3422]	25/11/04	342	346	342	346	+5	+1.47	4,600	-
[3422]	25/10/31	345	345	340	341	-1	-0.29	2,300	-
[3422]	25/10/30	338	344	338	342	+5	+1.48	11,600	-
[3422]	25/10/29	337	337	335	337	0	0.00	1,300	-
[3422]	25/10/28	338	341	337	337	-6	-1.75	8,000	-
[3422]	25/10/27	345	345	342	343	-2	-0.58	3,100	-
[3422]	25/10/24	345	345	344	345	+1	+0.29	2,000	-
[3422]	25/10/23	345	345	344	344	-1	-0.29	200	-
[3422]	25/10/22	348	348	344	345	+3	+0.88	4,700	-
[3422]	25/10/21	343	343	342	342	-1	-0.29	600	-
[3422]	25/10/20	340	343	339	343	+7	+2.08	3,800	-
[3422]	25/10/17	343	343	336	336	-8	-2.33	1,900	-
[3422]	25/10/16	338	344	338	344	+6	+1.78	1,900	-
[3422]	25/10/15	339	340	334	338	0	0.00	2,600	-
[3422]	25/10/14	340	342	332	338	-9	-2.59	12,100	-
[3422]	25/10/10	353	353	346	347	-7	-1.98	8,700	-
[3422]	25/10/09	354	355	354	354	0	0.00	3,800	-
[3422]	25/10/08	359	359	352	354	-4	-1.12	4,700	-
[3422]	25/10/07	361	361	357	358	-4	-1.10	2,600	-
[3422]	25/10/06	360	362	358	362	+9	+2.55	5,700	-
[3422]	25/10/03	349	353	347	353	+8	+2.32	3,100	-
[3422]	25/10/02	350	350	345	345	-3	-0.86	4,200	-
[3422]	25/10/01	354	355	344	348	-7	-1.97	7,500	-
[3422]	25/09/30	356	365	352	355	+7	+2.01	6,200	-
[3422]	25/09/29	348	348	345	348	-2	-0.57	8,400	-
[3422]	25/09/26	358	358	347	350	-7	-1.96	10,900	-
[3422]	25/09/25	357	359	355	357	-3	-0.83	1,500	-
[3422]	25/09/24	360	360	357	360	0	0.00	2,800	-
[3422]	25/09/22	360	360	354	360	+2	+0.56	6,700	-
[3422]	25/09/19	358	358	355	358	0	0.00	2,800	-
[3422]	25/09/18	355	358	353	358	+4	+1.13	3,600	-
[3422]	25/09/17	359	359	350	354	-4	-1.12	7,500	-
[3422]	25/09/16	352	358	352	358	-1	-0.28	2,900	-
[3422]	25/09/12	362	362	353	359	-2	-0.55	4,600	-
[3422]	25/09/11	359	362	357	361	+3	+0.84	3,600	-
[3422]	25/09/10	356	358	354	358	+2	+0.56	3,400	-
[3422]	25/09/09	359	359	355	356	+1	+0.28	7,400	-
[3422]	25/09/08	363	367	355	355	-4	-1.11	18,700	-
[3422]	25/09/05	354	364	354	359	+3	+0.84	26,100	-