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
[3622]	26/10/29	493	500	493	493	-4.0	-0.80	8,300	3,450,451,200
[3622]	26/10/28	497	501	495	497	+1.0	+0.20	3,700	3,478,446,848
[3622]	26/10/27	497	501	496	496	0	+0.00	6,400	3,471,448,064
[3622]	26/10/26	499	499	495	496	-3.0	-0.60	1,900	3,471,448,064
[3622]	26/10/23	503	503	495	499	-2.0	-0.40	5,300	3,492,444,672
[3622]	26/10/22	494	501	494	501	+8.0	+1.62	3,700	3,506,442,496
[3622]	26/10/21	495	495	488	493	0	+0.00	5,000	3,450,451,200
[3622]	26/10/20	497	497	492	493	-7.0	-1.40	2,500	3,450,451,200
[3622]	26/10/19	497	500	497	500	0	+0.00	1,200	3,499,443,456
[3622]	26/10/16	494	500	494	500	+3.0	+0.60	2,600	3,499,443,456
[3622]	26/10/15	493	501	493	497	-4.0	-0.80	7,300	3,478,446,848
[3622]	26/10/14	496	503	496	501	+4.0	+0.80	5,900	3,506,442,496
[3622]	26/10/13	496	504	496	497	+5.0	+1.02	7,800	3,478,446,848
[3622]	26/10/09	487	492	487	492	-1.0	-0.20	1,000	3,443,452,416
[3622]	26/10/08	495	495	487	493	+1.0	+0.20	14,800	3,450,451,200
[3622]	26/10/07	495	500	492	492	-3.0	-0.61	1,300	3,443,452,416
[3622]	26/10/06	493	495	493	495	0	+0.00	4,600	3,464,449,024
[3622]	26/10/05	490	499	490	495	+5.0	+1.02	11,300	3,464,449,024
[3622]	26/10/02	492	492	490	490	-5.0	-1.01	2,000	3,429,454,592
[3622]	26/10/01	496	496	494	495	-1.0	-0.20	6,000	3,464,449,024
[3622]	26/09/30	493	496	493	496	+5.0	+1.02	1,200	3,471,448,064
[3622]	26/09/29	491	492	491	491	-6.0	-1.21	1,200	3,436,453,632
[3622]	26/09/28	500	500	491	497	-3.0	-0.60	2,100	3,478,446,848
[3622]	26/09/25	498	500	497	500	0	+0.00	10,900	3,499,443,456
[3622]	26/09/24	499	500	494	500	+7.0	+1.42	1,400	3,499,443,456
[3622]	26/09/18	491	493	490	493	+4.0	+0.82	1,800	3,450,451,200
[3622]	26/09/17	495	495	488	489	-7.0	-1.41	2,100	3,422,455,808
[3622]	26/09/16	493	496	493	496	+2.0	+0.40	700	3,471,448,064
[3622]	26/09/15	494	494	489	494	+1.0	+0.20	2,600	3,457,450,240
[3622]	26/09/14	487	493	487	493	0	+0.00	1,000	3,450,451,200
[3622]	26/09/11	494	494	485	493	-4.0	-0.80	12,300	3,450,451,200
[3622]	26/09/10	493	497	493	497	+2.0	+0.40	700	3,478,446,848
[3622]	26/09/09	494	501	493	495	0	+0.00	2,100	3,464,449,024
[3622]	26/09/08	500	500	495	495	-4.0	-0.80	3,100	3,464,449,024
[3622]	26/09/07	497	499	497	499	+2.0	+0.40	900	3,492,444,672
[3622]	26/09/04	496	497	496	497	+1.0	+0.20	200	3,478,446,848
[3622]	26/09/03	497	502	496	496	-2.0	-0.40	1,800	3,471,448,064
[3622]	26/09/02	500	500	496	498	-5.0	-0.99	4,600	3,485,445,632
[3622]	26/09/01	502	503	502	503	+3.0	+0.60	700	3,520,440,064
[3622]	26/08/31	503	503	500	500	-3.0	-0.60	1,000	3,499,443,456
[3622]	26/08/28	500	505	500	503	+3.0	+0.60	4,000	3,520,440,064
[3622]	26/08/27	501	502	500	500	-1.0	-0.20	900	3,499,443,456
[3622]	26/08/26	498	501	497	501	+1.0	+0.20	1,500	3,506,442,496
[3622]	26/08/25	499	500	498	500	+5.0	+1.01	5,100	3,499,443,456
[3622]	26/08/24	489	495	489	495	+7.0	+1.43	2,000	3,464,449,024
[3622]	26/08/21	490	490	488	488	+1.0	+0.21	1,900	3,415,456,768
[3622]	26/08/20	486	491	486	487	-1.0	-0.20	2,300	3,408,457,984
[3622]	26/08/19	486	493	486	488	+1.0	+0.21	2,400	3,415,456,768
[3622]	26/08/18	491	492	487	487	-4.0	-0.81	2,300	3,408,457,984
[3622]	26/08/17	492	493	491	491	-1.0	-0.20	1,900	3,436,453,632
[3622]	26/08/14	493	494	491	492	0	+0.00	4,000	3,443,452,416
[3622]	26/08/13	497	497	490	492	0	+0.00	3,300	3,443,452,416
[3622]	26/08/12	488	492	488	492	+3.0	+0.61	1,400	3,443,452,416
[3622]	26/08/10	486	489	485	489	+3.0	+0.62	900	3,422,455,808
[3622]	26/08/07	484	489	484	486	-5.0	-1.02	2,200	3,401,459,200
[3622]	26/08/06	488	491	485	491	+6.0	+1.24	1,300	3,436,453,632
[3622]	26/08/05	484	485	478	485	0	+0.00	6,500	3,394,460,160
[3622]	26/08/04	493	494	485	485	-9.0	-1.82	2,700	3,394,460,160
[3622]	26/08/03	497	504	483	494	-10.0	-1.98	9,200	3,457,450,240
[3622]	26/07/31	510	516	504	504	+1.0	+0.20	8,100	3,527,439,104
[3622]	26/07/30	507	514	500	503	-7.0	-1.37	4,600	3,520,440,064
[3622]	26/07/29	515	515	510	510	-8.0	-1.54	2,600	3,569,432,320
[3622]	26/07/28	514	518	509	518	-1.0	-0.19	4,100	3,625,423,360
[3622]	26/07/27	515	519	513	519	+3.0	+0.58	1,400	3,632,422,400
[3622]	26/07/24	523	523	511	516	-9.0	-1.71	5,200	3,611,425,792
[3622]	26/07/23	513	525	508	525	+16.0	+3.14	7,100	3,674,415,616
[3622]	26/07/22	505	509	505	509	+5.0	+0.99	900	3,562,433,536
[3622]	26/07/21	502	510	502	504	+4.0	+0.80	2,800	3,527,439,104
[3622]	26/07/17	502	508	500	500	-2	-0.40	5,100	-
[3622]	26/07/16	503	507	502	502	-6	-1.18	800	-
[3622]	26/07/15	500	508	500	508	+8	+1.60	1,900	-
[3622]	26/07/14	500	502	500	500	0	0.00	1,200	-
[3622]	26/07/13	501	501	500	500	-1	-0.20	2,300	-
[3622]	26/07/10	501	502	499	501	-2	-0.40	3,900	-
[3622]	26/07/09	503	503	503	503	-1	-0.20	100	-
[3622]	26/07/08	509	509	501	504	0	0.00	1,200	-
[3622]	26/07/07	503	504	501	504	+3	+0.60	1,300	-
[3622]	26/07/06	500	509	500	501	-1	-0.20	5,700	-
[3622]	26/07/03	496	502	496	502	+6	+1.21	1,300	-
[3622]	26/07/02	496	506	496	496	-1	-0.20	1,200	-
[3622]	26/07/01	499	511	497	497	-6	-1.19	2,900	-
[3622]	26/06/30	495	503	495	503	+7	+1.41	6,200	-
[3622]	26/06/29	490	501	490	496	+1	+0.20	4,500	-
[3622]	26/06/26	481	495	480	495	-10	-1.98	13,800	-
[3622]	26/06/25	513	513	502	505	-3	-0.59	4,600	-
[3622]	26/06/24	508	509	507	508	+1	+0.20	2,200	-
[3622]	26/06/23	517	517	506	507	+8	+1.60	5,800	-
[3622]	26/06/22	499	504	498	499	0	0.00	2,400	-
[3622]	26/06/19	509	509	499	499	-6	-1.19	4,500	-
[3622]	26/06/18	505	506	498	505	-2	-0.39	7,000	-
[3622]	26/06/17	506	507	502	507	-1	-0.20	1,700	-
[3622]	26/06/16	508	508	508	508	+7	+1.40	800	-
[3622]	26/06/15	505	509	501	501	-2	-0.40	1,800	-
[3622]	26/06/12	499	504	499	503	+4	+0.80	1,800	-
[3622]	26/06/11	499	504	499	499	0	0.00	1,300	-
[3622]	26/06/10	503	503	499	499	-2	-0.40	2,600	-
[3622]	26/06/09	500	501	500	501	+1	+0.20	1,800	-
[3622]	26/06/08	505	505	500	500	-5	-0.99	2,800	-
[3622]	26/06/05	504	513	501	505	+4	+0.80	4,800	-
[3622]	26/06/04	516	516	501	501	-6	-1.18	3,900	-
[3622]	26/06/03	504	511	500	507	+2	+0.40	5,000	-
[3622]	26/06/02	505	505	505	505	+1	+0.20	300	-
[3622]	26/06/01	510	512	501	504	-5	-0.98	6,200	-
[3622]	26/05/29	510	514	503	509	-1	-0.20	8,300	-
[3622]	26/05/28	514	515	502	510	+2	+0.39	32,500	-
[3622]	26/05/27	510	512	503	508	-2	-0.39	6,600	-
[3622]	26/05/26	517	517	510	510	-7	-1.35	2,500	-
[3622]	26/05/25	518	520	515	517	+3	+0.58	3,900	-
[3622]	26/05/22	503	514	503	514	+12.0	+2.39	3,400	-
[3622]	26/05/21	495	504	495	502	0	+0.00	8,000	-
[3622]	26/05/20	501	504	495	502	-4.0	-0.79	13,100	-
[3622]	26/05/19	507	510	504	506	-1.0	-0.20	6,100	-
[3622]	26/05/18	519	522	506	507	-11.0	-2.12	9,900	-
[3622]	26/05/15	522	522	518	518	-3.0	-0.58	4,000	-
[3622]	26/05/14	522	523	520	521	-1.0	-0.19	4,800	-
[3622]	26/05/13	522	524	522	522	-3.0	-0.57	6,800	-
[3622]	26/05/12	530	530	523	525	-4.0	-0.76	10,800	-
[3622]	26/05/11	528	536	528	529	+2.0	+0.38	2,200	-
[3622]	26/05/08	530	530	525	527	-1.0	-0.19	3,700	-
[3622]	26/05/07	541	541	525	528	+4.0	+0.76	9,000	-
[3622]	26/05/01	541	541	524	524	-18.0	-3.32	17,900	-
[3622]	26/04/30	547	552	533	542	-25.0	-4.41	40,900	-
[3622]	26/04/28	563	575	560	567	0	+0.00	16,100	-
[3622]	26/04/27	564	574	560	567	+11	+1.98	9,000	-
[3622]	26/04/24	558	558	551	556	+6	+1.09	2,400	-
[3622]	26/04/23	556	556	547	550	-1	-0.18	3,300	-
[3622]	26/04/22	550	556	550	551	+1	+0.18	7,200	-
[3622]	26/04/21	543	550	543	550	+1	+0.18	3,000	-
[3622]	26/04/20	550	552	544	549	+2	+0.37	5,400	-
[3622]	26/04/17	546	552	546	547	-5	-0.91	4,300	-
[3622]	26/04/16	545	552	545	552	+7	+1.28	4,900	-
[3622]	26/04/15	549	549	545	545	-2	-0.37	3,500	-
[3622]	26/04/14	544	547	540	547	-1	-0.18	6,800	-
[3622]	26/04/13	549	549	548	548	+7	+1.29	800	-
[3622]	26/04/10	545	545	540	541	-5	-0.92	4,500	-
[3622]	26/04/09	554	554	545	546	-1	-0.18	2,700	-
[3622]	26/04/08	547	551	547	547	0	0.00	5,100	-
[3622]	26/04/07	566	566	541	547	-19	-3.36	3,700	-
[3622]	26/04/06	542	569	542	566	+20	+3.66	10,800	-
[3622]	26/04/03	539	546	539	546	+7	+1.30	1,500	-
[3622]	26/04/02	541	545	525	539	+1	+0.19	8,100	-
[3622]	26/04/01	543	543	538	538	+2	+0.37	3,000	-
[3622]	26/03/31	530	536	521	536	+5	+0.94	5,600	-
[3622]	26/03/30	538	538	530	531	-7	-1.30	2,400	-
[3622]	26/03/27	537	539	533	538	-1	-0.19	2,900	-
[3622]	26/03/26	540	544	539	539	0	0.00	2,600	-
[3622]	26/03/25	536	541	526	539	+9	+1.70	5,800	-
[3622]	26/03/24	537	537	529	530	-4	-0.75	3,800	-
[3622]	26/03/23	539	540	534	534	-14	-2.55	7,600	-
[3622]	26/03/19	543	556	543	548	+1	+0.18	4,800	-
[3622]	26/03/18	540	547	540	547	+12	+2.24	2,900	-
[3622]	26/03/17	540	543	535	535	-5	-0.93	4,600	-
[3622]	26/03/16	540	542	531	540	0	0.00	2,800	-
[3622]	26/03/13	542	543	540	540	-2	-0.37	1,200	-
[3622]	26/03/12	536	543	530	542	+7	+1.31	4,400	-
[3622]	26/03/11	545	546	532	535	-6	-1.11	9,700	-
[3622]	26/03/10	541	550	540	541	+10	+1.88	18,000	-
[3622]	26/03/09	550	550	524	531	-26	-4.67	20,500	-
[3622]	26/03/06	554	557	554	557	0	0.00	2,900	-
[3622]	26/03/05	555	560	552	557	+9	+1.64	10,300	-
[3622]	26/03/04	552	572	548	548	-14	-2.49	15,900	-
[3622]	26/03/03	580	580	556	562	-12	-2.09	11,600	-
[3622]	26/03/02	571	575	571	574	-1	-0.17	2,000	-
[3622]	26/02/27	575	579	573	575	+1	+0.17	7,800	-
[3622]	26/02/26	579	582	570	574	+5	+0.88	8,600	-
[3622]	26/02/25	593	593	567	569	-19	-3.23	12,300	-
[3622]	26/02/24	596	596	585	588	-3	-0.51	10,400	-
[3622]	26/02/20	583	601	583	591	+9	+1.55	15,500	-
[3622]	26/02/19	581	582	579	582	+2	+0.34	24,900	-
[3622]	26/02/18	573	580	573	580	+7	+1.22	2,900	-
[3622]	26/02/17	568	574	565	573	+1	+0.17	8,800	-
[3622]	26/02/16	595	595	553	572	-33	-5.45	50,000	-
[3622]	26/02/13	607	613	605	605	-4	-0.66	9,300	-
[3622]	26/02/12	616	621	607	609	-8	-1.30	19,600	-
[3622]	26/02/10	616	618	614	617	-1	-0.16	2,400	-
[3622]	26/02/09	622	626	617	618	+5	+0.82	15,300	-
[3622]	26/02/06	620	621	603	613	-17	-2.70	37,000	-
[3622]	26/02/05	625	630	625	630	-5	-0.79	5,300	-
[3622]	26/02/04	630	636	625	635	0	0.00	19,500	-
[3622]	26/02/03	640	640	630	635	-5	-0.78	15,400	-
[3622]	26/02/02	662	662	626	640	-30	-4.48	66,300	-
[3622]	26/01/30	655	672	655	670	+11	+1.67	32,400	-
[3622]	26/01/29	676	678	627	659	-22	-3.23	29,300	-
[3622]	26/01/28	693	693	673	681	-13	-1.87	8,900	-
[3622]	26/01/27	681	695	677	694	+6	+0.87	12,600	-
[3622]	26/01/26	683	690	681	688	+8	+1.18	16,100	-
[3622]	26/01/23	672	684	659	680	+11	+1.64	24,000	-
[3622]	26/01/22	674	690	663	669	+5	+0.75	27,800	-
[3622]	26/01/21	660	668	653	664	+7	+1.07	17,100	-
[3622]	26/01/20	652	666	651	657	+2	+0.31	7,100	-
[3622]	26/01/19	639	683	634	655	+34	+5.48	50,400	-
[3622]	26/01/16	592	627	592	621	+29	+4.90	41,300	-
[3622]	26/01/15	584	600	584	592	+7	+1.20	9,100	-
[3622]	26/01/14	575	588	575	585	+8	+1.39	12,000	-
[3622]	26/01/13	595	595	570	577	-7	-1.20	11,800	-
[3622]	26/01/09	586	591	566	584	0	0.00	7,900	-
[3622]	26/01/08	590	592	582	584	-1	-0.17	1,900	-
[3622]	26/01/07	583	588	580	585	+2	+0.34	10,300	-
[3622]	26/01/06	583	585	580	583	+4	+0.69	8,700	-
[3622]	26/01/05	577	579	569	579	+2	+0.35	6,400	-
[3622]	25/12/30	576	583	562	577	+1	+0.17	9,400	-
[3622]	25/12/29	584	584	570	576	-1	-0.17	7,900	-
[3622]	25/12/26	580	580	575	577	-3	-0.52	1,500	-
[3622]	25/12/25	573	581	568	580	+7	+1.22	30,100	-
[3622]	25/12/24	555	573	554	573	+20	+3.62	13,700	-
[3622]	25/12/23	548	555	548	553	+5	+0.91	10,500	-
[3622]	25/12/22	559	559	548	548	-4	-0.72	20,800	-
[3622]	25/12/19	550	562	550	552	+1	+0.18	6,900	-
[3622]	25/12/18	553	553	551	551	-2	-0.36	5,100	-
[3622]	25/12/17	556	556	553	553	-2	-0.36	5,100	-
[3622]	25/12/16	555	557	553	555	+2	+0.36	8,600	-
[3622]	25/12/15	553	555	553	553	+1	+0.18	2,200	-
[3622]	25/12/12	555	559	551	552	-4	-0.72	8,400	-
[3622]	25/12/11	570	570	556	556	-4	-0.71	7,000	-
[3622]	25/12/10	561	566	560	560	-1	-0.18	9,900	-
[3622]	25/12/09	557	566	557	561	+3	+0.54	22,500	-
[3622]	25/12/08	563	564	557	558	-8	-1.41	21,200	-
[3622]	25/12/05	564	569	562	566	-3	-0.53	4,500	-
[3622]	25/12/04	579	579	569	569	-9	-1.56	6,200	-
[3622]	25/12/03	578	578	574	578	-2	-0.34	6,300	-
[3622]	25/12/02	584	584	575	580	+3	+0.52	6,000	-
[3622]	25/12/01	590	590	577	577	-7	-1.20	2,100	-
[3622]	25/11/28	582	585	577	584	+12	+2.10	37,900	-
[3622]	25/11/27	575	576	572	572	-8	-1.38	1,700	-
[3622]	25/11/26	573	581	571	580	+8	+1.40	2,900	-
[3622]	25/11/25	565	572	563	572	+10	+1.78	7,000	-
[3622]	25/11/21	561	565	553	562	-9	-1.58	16,800	-
[3622]	25/11/20	575	578	570	571	-1	-0.17	8,200	-
[3622]	25/11/19	580	580	565	572	-8	-1.38	7,400	-
[3622]	25/11/18	596	596	566	580	-17	-2.85	12,000	-
[3622]	25/11/17	587	603	587	597	+7	+1.19	4,100	-
[3622]	25/11/14	596	596	585	590	-1	-0.17	4,100	-
[3622]	25/11/13	587	597	585	591	+4	+0.68	5,000	-
[3622]	25/11/12	586	592	586	587	-17	-2.81	3,700	-
[3622]	25/11/11	566	605	563	604	+43	+7.66	22,700	-
[3622]	25/11/10	562	575	556	561	+8	+1.45	8,200	-
[3622]	25/11/07	565	565	553	553	-9	-1.60	6,500	-
[3622]	25/11/06	579	579	562	562	-17	-2.94	6,600	-
[3622]	25/11/05	590	590	578	579	-21	-3.50	11,400	-
[3622]	25/11/04	617	624	590	600	+32	+5.63	54,300	-
[3622]	25/10/31	565	574	564	568	+8	+1.43	14,700	-
[3622]	25/10/30	561	561	553	560	-2	-0.36	4,400	-
[3622]	25/10/29	560	562	557	562	+2	+0.36	2,700	-
[3622]	25/10/28	568	568	557	560	-6	-1.06	5,500	-
[3622]	25/10/27	582	582	565	566	-9	-1.57	4,100	-
[3622]	25/10/24	573	577	573	575	0	0.00	3,300	-
[3622]	25/10/23	568	575	566	575	+7	+1.23	5,800	-
[3622]	25/10/22	595	595	563	568	-28	-4.70	18,800	-
[3622]	25/10/21	587	596	580	596	+18	+3.11	19,900	-
[3622]	25/10/20	560	579	559	578	+22	+3.96	14,300	-
[3622]	25/10/17	548	559	548	556	+4	+0.72	2,400	-
[3622]	25/10/16	520	552	520	552	+29	+5.54	12,800	-
[3622]	25/10/15	530	531	512	523	-12	-2.24	13,100	-
[3622]	25/10/14	536	544	532	535	-9	-1.65	5,700	-
[3622]	25/10/10	548	548	539	544	-2	-0.37	3,700	-
[3622]	25/10/09	536	546	536	546	+10	+1.87	3,900	-
[3622]	25/10/08	543	548	536	536	-7	-1.29	10,900	-
[3622]	25/10/07	535	543	535	543	+4	+0.74	3,200	-
[3622]	25/10/06	540	544	532	539	+3	+0.56	7,300	-
[3622]	25/10/03	532	542	530	536	+4	+0.75	11,400	-
[3622]	25/10/02	545	546	528	532	-7	-1.30	16,100	-
[3622]	25/10/01	544	544	521	539	-5	-0.92	13,500	-
[3622]	25/09/30	551	551	541	544	-7	-1.27	11,000	-
[3622]	25/09/29	556	564	546	551	-4	-0.72	9,500	-
[3622]	25/09/26	563	569	555	555	-5	-0.89	8,500	-
[3622]	25/09/25	560	563	556	560	-10	-1.75	6,600	-
[3622]	25/09/24	564	570	559	570	+6	+1.06	5,300	-
[3622]	25/09/22	563	564	563	564	+1	+0.18	1,300	-
[3622]	25/09/19	570	570	560	563	-4	-0.71	6,400	-
[3622]	25/09/18	556	567	552	567	+16	+2.90	5,700	-
[3622]	25/09/17	567	567	546	551	-18	-3.16	11,100	-
[3622]	25/09/16	568	571	563	569	+1	+0.18	4,500	-
[3622]	25/09/12	575	575	566	568	+3	+0.53	3,900	-
[3622]	25/09/11	570	580	565	565	-15	-2.59	9,100	-
[3622]	25/09/10	581	581	577	580	0	0.00	700	-
[3622]	25/09/09	571	583	571	580	+10	+1.75	7,200	-
[3622]	25/09/08	566	570	554	570	+1	+0.18	9,300	-
[3622]	25/09/05	574	575	552	569	-5	-0.87	7,700	-