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
[4222]	26/10/29	585	585	567	567	-16.0	-2.74	322,000	8,826,868,736
[4222]	26/10/28	576	596	575	583	+15.0	+2.64	406,600	9,075,950,592
[4222]	26/10/27	561	572	557	568	+17.0	+3.09	188,400	8,842,435,584
[4222]	26/10/26	556	560	542	551	-4.0	-0.72	221,200	8,577,785,856
[4222]	26/10/23	553	556	524	555	-8.0	-1.42	702,100	8,640,056,320
[4222]	26/10/22	578	583	560	563	-17.0	-2.93	448,800	8,764,597,248
[4222]	26/10/21	586	598	579	580	+1.0	+0.17	239,900	9,029,248,000
[4222]	26/10/20	606	607	575	579	-27.0	-4.46	467,200	9,013,680,128
[4222]	26/10/19	607	611	591	606	-11.0	-1.78	371,100	9,434,007,552
[4222]	26/10/16	605	623	605	617	+19.0	+3.18	231,300	9,605,252,096
[4222]	26/10/15	619	619	597	598	-31.0	-4.93	627,300	9,309,974,528
[4222]	26/10/14	637	640	628	629	-4.0	-0.63	142,000	9,792,599,040
[4222]	26/10/13	632	642	626	633	0	+0.00	178,000	9,854,873,600
[4222]	26/10/09	615	634	611	633	+10.0	+1.61	223,200	9,854,873,600
[4222]	26/10/08	636	636	609	623	-16.0	-2.50	402,700	9,699,187,712
[4222]	26/10/07	653	656	638	639	-15.0	-2.29	275,500	9,948,283,904
[4222]	26/10/06	647	661	647	654	+5.0	+0.77	149,900	10,181,812,224
[4222]	26/10/05	647	653	639	649	+7.0	+1.09	278,400	10,103,969,792
[4222]	26/10/02	651	654	641	642	-11.0	-1.68	289,100	9,994,989,568
[4222]	26/10/01	656	657	642	653	-5.0	-0.76	329,700	10,166,243,328
[4222]	26/09/30	648	667	646	658	+6.0	+0.92	234,600	10,244,085,760
[4222]	26/09/29	664	673	648	652	-12.0	-1.81	254,700	10,150,675,456
[4222]	26/09/28	676	679	663	664	-4.0	-0.60	178,900	10,337,497,088
[4222]	26/09/25	671	684	667	668	-9.0	-1.33	238,500	10,399,771,648
[4222]	26/09/24	680	686	674	677	+3.0	+0.45	322,700	10,539,887,616
[4222]	26/09/18	675	678	668	674	0	+0.00	256,400	10,493,182,976
[4222]	26/09/17	663	679	663	674	+18.0	+2.74	413,700	10,493,182,976
[4222]	26/09/16	650	665	650	656	+6.0	+0.92	338,400	10,212,948,992
[4222]	26/09/15	662	669	640	650	-22.0	-3.27	347,600	10,099,888,128
[4222]	26/09/14	638	673	629	672	+24.0	+3.70	565,600	10,441,731,072
[4222]	26/09/11	665	665	640	648	-29.0	-4.28	835,800	10,068,811,776
[4222]	26/09/10	690	690	675	677	-15.0	-2.17	369,700	10,519,421,952
[4222]	26/09/09	705	708	690	692	-13.0	-1.84	473,400	10,752,496,640
[4222]	26/09/08	730	733	705	705	-23.0	-3.16	378,600	10,954,493,952
[4222]	26/09/07	705	732	704	728	+29.0	+4.15	812,500	11,311,875,072
[4222]	26/09/04	692	700	677	699	+4.0	+0.58	225,400	10,861,264,896
[4222]	26/09/03	679	706	676	695	+23.0	+3.42	446,400	10,799,111,168
[4222]	26/09/02	689	692	667	672	-27.0	-3.86	552,100	10,441,731,072
[4222]	26/09/01	693	720	693	699	+1.0	+0.14	642,400	10,861,264,896
[4222]	26/08/31	677	702	672	698	+15.0	+2.20	412,400	10,845,726,720
[4222]	26/08/28	705	720	675	683	-22.0	-3.12	699,800	10,612,652,032
[4222]	26/08/27	693	712	690	705	+15.0	+2.17	352,800	10,954,493,952
[4222]	26/08/26	700	711	690	690	-14.0	-1.99	362,500	10,721,420,288
[4222]	26/08/25	700	708	693	704	+5.0	+0.72	312,700	10,938,955,776
[4222]	26/08/24	679	703	662	699	+20.0	+2.95	553,600	10,861,264,896
[4222]	26/08/21	663	690	651	679	+7.0	+1.04	708,600	10,550,499,328
[4222]	26/08/20	680	681	657	672	-1.0	-0.15	572,900	10,441,731,072
[4222]	26/08/19	700	703	668	673	-36.0	-5.08	950,800	10,457,269,248
[4222]	26/08/18	713	745	704	709	-4.0	-0.56	1,408,600	11,016,647,680
[4222]	26/08/17	699	724	691	713	+15.0	+2.15	818,400	11,078,800,384
[4222]	26/08/14	696	738	682	698	+6.0	+0.87	2,056,000	10,845,726,720
[4222]	26/08/13	690	721	679	692	+71.0	+11.43	3,549,200	10,752,496,640
[4222]	26/08/12	629	629	612	621	-2.0	-0.32	325,100	9,649,277,952
[4222]	26/08/10	611	630	602	623	+15.0	+2.47	268,600	9,680,354,304
[4222]	26/08/07	618	618	590	608	-1.0	-0.16	111,000	9,447,280,640
[4222]	26/08/06	605	625	603	609	-4.0	-0.65	118,700	9,462,818,816
[4222]	26/08/05	584	617	582	613	+23.0	+3.90	247,900	9,524,971,520
[4222]	26/08/04	573	598	570	590	+24.0	+4.24	190,500	9,167,591,424
[4222]	26/08/03	563	574	546	566	-6.0	-1.05	200,900	8,794,672,128
[4222]	26/07/31	565	586	552	572	+22.0	+4.00	220,900	8,887,902,208
[4222]	26/07/30	549	563	538	550	-6.0	-1.08	190,900	8,546,059,264
[4222]	26/07/29	570	576	545	556	-13.0	-2.28	351,500	8,639,289,344
[4222]	26/07/28	588	588	567	569	-24.0	-4.05	287,800	8,841,286,656
[4222]	26/07/27	591	598	579	593	+1.0	+0.17	178,500	9,214,205,952
[4222]	26/07/24	603	603	579	592	-19.0	-3.11	342,000	9,198,667,776
[4222]	26/07/23	612	622	610	611	-4.0	-0.65	95,700	9,493,895,168
[4222]	26/07/22	617	626	610	615	+5.0	+0.82	140,500	9,556,047,872
[4222]	26/07/21	592	618	591	610	+9.0	+1.50	184,200	9,478,356,992
[4222]	26/07/17	617	617	585	601	-26	-4.15	383,500	-
[4222]	26/07/16	649	649	626	627	-23	-3.54	254,000	-
[4222]	26/07/15	645	656	633	650	0	0.00	197,000	-
[4222]	26/07/14	647	656	639	650	+1	+0.15	147,200	-
[4222]	26/07/13	661	674	645	649	-12	-1.82	194,600	-
[4222]	26/07/10	647	670	647	661	+15	+2.32	145,700	-
[4222]	26/07/09	643	650	632	646	+1	+0.16	112,300	-
[4222]	26/07/08	657	664	643	645	-19	-2.86	214,200	-
[4222]	26/07/07	684	694	655	664	-15	-2.21	171,100	-
[4222]	26/07/06	688	697	678	679	-2	-0.29	146,800	-
[4222]	26/07/03	655	681	648	681	+28	+4.29	141,600	-
[4222]	26/07/02	649	671	642	653	+4	+0.62	240,600	-
[4222]	26/07/01	638	649	630	649	+8	+1.25	82,000	-
[4222]	26/06/30	655	660	628	641	-12	-1.84	173,700	-
[4222]	26/06/29	677	681	642	653	-5	-0.76	155,900	-
[4222]	26/06/26	664	666	646	658	-8	-1.20	131,300	-
[4222]	26/06/25	681	681	662	666	-5	-0.75	145,700	-
[4222]	26/06/24	702	718	666	671	-29	-4.14	196,100	-
[4222]	26/06/23	723	727	700	700	-18	-2.51	252,300	-
[4222]	26/06/22	721	759	709	718	+11	+1.56	313,700	-
[4222]	26/06/19	705	715	698	707	+6	+0.86	120,500	-
[4222]	26/06/18	729	741	701	701	-22	-3.04	243,900	-
[4222]	26/06/17	687	729	683	723	+32	+4.63	197,200	-
[4222]	26/06/16	697	703	677	691	-6	-0.86	198,200	-
[4222]	26/06/15	664	710	664	697	+43	+6.57	334,700	-
[4222]	26/06/12	674	684	642	654	-6	-0.91	231,600	-
[4222]	26/06/11	685	688	653	660	-5	-0.75	298,300	-
[4222]	26/06/10	691	691	648	665	-21	-3.06	383,600	-
[4222]	26/06/09	696	711	681	686	-7	-1.01	168,000	-
[4222]	26/06/08	681	695	673	693	-21	-2.94	255,800	-
[4222]	26/06/05	700	725	699	714	+17	+2.44	140,800	-
[4222]	26/06/04	702	712	693	697	-18	-2.52	153,800	-
[4222]	26/06/03	694	722	687	715	+27	+3.92	221,400	-
[4222]	26/06/02	701	703	681	688	-25	-3.51	356,700	-
[4222]	26/06/01	738	746	698	713	-18	-2.46	250,200	-
[4222]	26/05/29	750	758	726	731	-13	-1.75	147,700	-
[4222]	26/05/28	750	764	728	744	-11	-1.46	174,100	-
[4222]	26/05/27	785	790	753	755	-28	-3.58	248,600	-
[4222]	26/05/26	796	798	779	783	-8	-1.01	167,000	-
[4222]	26/05/25	815	826	790	791	+3	+0.38	204,600	-
[4222]	26/05/22	802	802	774	788	-12.0	-1.50	309,800	-
[4222]	26/05/21	828	828	800	800	-9.0	-1.11	232,500	-
[4222]	26/05/20	850	856	800	809	-46.0	-5.38	535,800	-
[4222]	26/05/19	878	896	846	855	-4.0	-0.47	502,700	-
[4222]	26/05/18	909	924	851	859	-35.0	-3.91	977,600	-
[4222]	26/05/15	954	986	894	894	-300.0	-25.13	1,565,300	-
[4222]	26/05/14	1,226	1,227	1,161	1,194	-41.0	-3.32	501,500	-
[4222]	26/05/13	1,249	1,260	1,189	1,235	-31.0	-2.45	359,500	-
[4222]	26/05/12	1,315	1,344	1,241	1,266	+4.0	+0.32	1,022,100	-
[4222]	26/05/11	1,186	1,268	1,169	1,262	+97.0	+8.33	466,800	-
[4222]	26/05/08	1,155	1,165	1,130	1,165	+19.0	+1.66	175,000	-
[4222]	26/05/07	1,125	1,157	1,121	1,146	+37.0	+3.34	217,400	-
[4222]	26/05/01	1,115	1,115	1,084	1,109	-9.0	-0.81	213,800	-
[4222]	26/04/30	1,117	1,139	1,101	1,118	-6.0	-0.53	144,800	-
[4222]	26/04/28	1,150	1,165	1,115	1,124	-16.0	-1.40	195,600	-
[4222]	26/04/27	1,141	1,162	1,132	1,140	-9	-0.78	185,400	-
[4222]	26/04/24	1,134	1,155	1,110	1,149	+15	+1.32	280,400	-
[4222]	26/04/23	1,165	1,165	1,116	1,134	-25	-2.16	210,000	-
[4222]	26/04/22	1,172	1,184	1,145	1,159	-27	-2.28	271,400	-
[4222]	26/04/21	1,200	1,200	1,151	1,186	-13	-1.08	245,900	-
[4222]	26/04/20	1,150	1,200	1,145	1,199	+48	+4.17	364,700	-
[4222]	26/04/17	1,166	1,179	1,137	1,151	-9	-0.78	261,400	-
[4222]	26/04/16	1,160	1,189	1,142	1,160	+20	+1.75	242,300	-
[4222]	26/04/15	1,151	1,187	1,130	1,140	+2	+0.18	349,700	-
[4222]	26/04/14	1,140	1,158	1,124	1,138	+17	+1.52	293,000	-
[4222]	26/04/13	1,083	1,122	1,082	1,121	+13	+1.17	160,400	-
[4222]	26/04/10	1,124	1,147	1,105	1,108	-11	-0.98	309,300	-
[4222]	26/04/09	1,150	1,159	1,107	1,119	-21	-1.84	339,900	-
[4222]	26/04/08	1,085	1,142	1,062	1,140	+123	+12.09	508,500	-
[4222]	26/04/07	1,058	1,061	1,012	1,017	-28	-2.68	174,100	-
[4222]	26/04/06	1,020	1,052	1,020	1,045	+30	+2.96	192,000	-
[4222]	26/04/03	1,003	1,030	1,002	1,015	+27	+2.73	214,800	-
[4222]	26/04/02	1,040	1,051	987	988	-32	-3.14	310,600	-
[4222]	26/04/01	1,028	1,031	984	1,020	+29	+2.93	323,300	-
[4222]	26/03/31	1,001	1,029	986	991	-29	-2.84	284,400	-
[4222]	26/03/30	1,005	1,040	980	1,020	-71	-6.51	351,200	-
[4222]	26/03/27	1,033	1,113	1,033	1,091	+29	+2.73	662,300	-
[4222]	26/03/26	1,219	1,219	1,060	1,062	-7	-0.65	1,798,000	-
[4222]	26/03/25	1,040	1,094	1,027	1,069	+52	+5.11	310,200	-
[4222]	26/03/24	999	1,022	970	1,017	+62	+6.49	430,900	-
[4222]	26/03/23	971	991	955	955	-81	-7.82	585,200	-
[4222]	26/03/19	1,066	1,110	1,028	1,036	-60	-5.47	518,300	-
[4222]	26/03/18	1,065	1,098	1,065	1,096	+44	+4.18	176,700	-
[4222]	26/03/17	1,088	1,092	1,044	1,052	-8	-0.75	254,000	-
[4222]	26/03/16	1,070	1,082	1,039	1,060	-25	-2.30	395,100	-
[4222]	26/03/13	1,104	1,116	1,085	1,085	-48	-4.24	329,900	-
[4222]	26/03/12	1,170	1,188	1,130	1,133	-66	-5.50	318,800	-
[4222]	26/03/11	1,177	1,227	1,172	1,199	+38	+3.27	365,700	-
[4222]	26/03/10	1,153	1,173	1,116	1,161	+52	+4.69	337,700	-
[4222]	26/03/09	1,137	1,148	1,082	1,109	-118	-9.62	658,300	-
[4222]	26/03/06	1,186	1,253	1,165	1,227	+37	+3.11	692,500	-
[4222]	26/03/05	1,159	1,236	1,151	1,190	+81	+7.30	571,800	-
[4222]	26/03/04	1,174	1,232	1,073	1,109	-65	-5.54	844,000	-
[4222]	26/03/03	1,203	1,260	1,174	1,174	-31	-2.57	440,600	-
[4222]	26/03/02	1,213	1,230	1,169	1,205	-35	-2.82	466,600	-
[4222]	26/02/27	1,170	1,273	1,151	1,240	+90	+7.83	722,700	-
[4222]	26/02/26	1,184	1,208	1,141	1,150	-34	-2.87	524,000	-
[4222]	26/02/25	1,233	1,253	1,174	1,184	-100	-7.79	728,000	-
[4222]	26/02/24	1,376	1,404	1,268	1,284	-127	-9.00	1,039,500	-
[4222]	26/02/20	1,340	1,480	1,321	1,411	+12	+0.86	1,322,900	-
[4222]	26/02/19	1,264	1,491	1,230	1,399	+163	+13.19	4,343,200	-
[4222]	26/02/18	1,228	1,269	1,155	1,236	+17	+1.39	1,230,900	-
[4222]	26/02/17	1,342	1,342	1,154	1,219	+177	+16.99	3,114,300	-
[4222]	26/02/16	982	1,042	982	1,042	+150	+16.82	878,000	-
[4222]	26/02/13	951	951	891	892	-60	-6.30	558,400	-
[4222]	26/02/12	937	955	926	952	+20	+2.15	313,600	-
[4222]	26/02/10	900	937	897	932	+30	+3.33	269,600	-
[4222]	26/02/09	906	914	891	902	+11	+1.23	298,100	-
[4222]	26/02/06	868	898	840	891	+8	+0.91	345,700	-
[4222]	26/02/05	872	904	863	883	+19	+2.20	339,500	-
[4222]	26/02/04	836	864	830	864	+28	+3.35	177,700	-
[4222]	26/02/03	824	847	816	836	+23	+2.83	180,300	-
[4222]	26/02/02	810	847	810	813	+3	+0.37	230,900	-
[4222]	26/01/30	805	818	798	810	+5	+0.62	178,300	-
[4222]	26/01/29	812	819	790	805	-5	-0.62	208,300	-
[4222]	26/01/28	841	846	810	810	-37	-4.37	289,800	-
[4222]	26/01/27	855	860	834	847	-15	-1.74	213,800	-
[4222]	26/01/26	877	891	860	862	-30	-3.36	228,900	-
[4222]	26/01/23	874	900	850	892	+18	+2.06	278,500	-
[4222]	26/01/22	881	893	861	874	+8	+0.92	271,700	-
[4222]	26/01/21	870	874	850	866	-25	-2.81	365,700	-
[4222]	26/01/20	879	932	860	891	+15	+1.71	451,100	-
[4222]	26/01/19	924	925	867	876	-27	-2.99	468,500	-
[4222]	26/01/16	910	963	862	903	+1	+0.11	1,097,900	-
[4222]	26/01/15	821	913	813	902	+85	+10.40	901,700	-
[4222]	26/01/14	790	818	786	817	+31	+3.94	255,400	-
[4222]	26/01/13	780	788	769	786	+13	+1.68	152,600	-
[4222]	26/01/09	764	775	760	773	+13	+1.71	146,100	-
[4222]	26/01/08	768	774	759	760	-9	-1.17	157,100	-
[4222]	26/01/07	749	770	741	769	+22	+2.95	245,100	-
[4222]	26/01/06	726	750	726	747	+21	+2.89	230,100	-
[4222]	26/01/05	724	735	719	726	+11	+1.54	118,000	-
[4222]	25/12/30	710	729	710	715	+2	+0.28	136,200	-
[4222]	25/12/29	712	721	708	713	+6	+0.85	100,400	-
[4222]	25/12/26	719	724	706	707	-9	-1.26	147,800	-
[4222]	25/12/25	704	724	702	716	+15	+2.14	241,100	-
[4222]	25/12/24	721	721	700	701	-20	-2.77	172,600	-
[4222]	25/12/23	719	730	711	721	+6	+0.84	145,600	-
[4222]	25/12/22	717	723	705	715	+5	+0.70	178,700	-
[4222]	25/12/19	697	710	694	710	+12	+1.72	112,900	-
[4222]	25/12/18	690	700	687	698	+7	+1.01	121,000	-
[4222]	25/12/17	693	699	686	691	-8	-1.14	152,700	-
[4222]	25/12/16	710	720	698	699	-21	-2.92	167,300	-
[4222]	25/12/15	684	724	684	720	+28	+4.05	249,500	-
[4222]	25/12/12	691	697	681	692	+11	+1.62	234,600	-
[4222]	25/12/11	728	728	675	681	-45	-6.20	536,500	-
[4222]	25/12/10	740	755	723	726	-16	-2.16	269,800	-
[4222]	25/12/09	738	755	733	742	-1	-0.13	191,400	-
[4222]	25/12/08	729	743	721	743	+15	+2.06	125,500	-
[4222]	25/12/05	739	751	728	728	-19	-2.54	207,600	-
[4222]	25/12/04	731	755	724	747	+23	+3.18	198,100	-
[4222]	25/12/03	718	731	707	724	-1	-0.14	172,100	-
[4222]	25/12/02	749	756	721	725	-21	-2.82	196,000	-
[4222]	25/12/01	766	773	742	746	-19	-2.48	326,400	-
[4222]	25/11/28	739	774	733	765	+36	+4.94	448,300	-
[4222]	25/11/27	709	733	704	729	+22	+3.11	391,300	-
[4222]	25/11/26	711	712	688	707	+2	+0.28	385,400	-
[4222]	25/11/25	752	752	693	705	-41	-5.50	758,000	-
[4222]	25/11/21	736	773	735	746	-12	-1.58	429,500	-
[4222]	25/11/20	807	824	741	758	-34	-4.29	893,800	-
[4222]	25/11/19	808	820	765	792	-20	-2.46	751,700	-
[4222]	25/11/18	821	854	797	812	-15	-1.81	817,900	-
[4222]	25/11/17	870	874	796	827	-55	-6.24	1,405,900	-
[4222]	25/11/14	807	912	787	882	+120	+15.75	3,712,800	-
[4222]	25/11/13	786	789	753	762	-28	-3.54	604,200	-
[4222]	25/11/12	763	790	758	790	+29	+3.81	215,700	-
[4222]	25/11/11	765	765	750	761	0	0.00	154,600	-
[4222]	25/11/10	750	777	750	761	+20	+2.70	160,900	-
[4222]	25/11/07	745	755	730	741	-13	-1.72	215,800	-
[4222]	25/11/06	777	784	749	754	-9	-1.18	226,400	-
[4222]	25/11/05	765	777	742	763	-14	-1.80	309,800	-
[4222]	25/11/04	759	785	746	777	+17	+2.24	355,800	-
[4222]	25/10/31	730	763	724	760	+29	+3.97	278,600	-
[4222]	25/10/30	690	734	690	731	+41	+5.94	214,400	-
[4222]	25/10/29	718	718	687	690	-20	-2.82	250,400	-
[4222]	25/10/28	726	729	709	710	-11	-1.53	169,300	-
[4222]	25/10/27	732	739	720	721	+3	+0.42	206,000	-
[4222]	25/10/24	711	721	700	718	+12	+1.70	208,800	-
[4222]	25/10/23	716	719	699	706	-13	-1.81	258,100	-
[4222]	25/10/22	704	721	703	719	+18	+2.57	134,700	-
[4222]	25/10/21	711	715	696	701	+1	+0.14	168,300	-
[4222]	25/10/20	707	713	694	700	+1	+0.14	185,200	-
[4222]	25/10/17	691	703	685	699	+1	+0.14	139,800	-
[4222]	25/10/16	699	705	691	698	+11	+1.60	144,500	-
[4222]	25/10/15	679	691	677	687	+18	+2.69	130,200	-
[4222]	25/10/14	691	702	665	669	-33	-4.70	387,300	-
[4222]	25/10/10	704	717	696	702	-8	-1.13	207,600	-
[4222]	25/10/09	695	713	681	710	+8	+1.14	250,500	-
[4222]	25/10/08	702	715	698	702	+3	+0.43	179,500	-
[4222]	25/10/07	700	713	685	699	0	0.00	216,100	-
[4222]	25/10/06	704	710	682	699	+22	+3.25	418,000	-
[4222]	25/10/03	653	683	650	677	+34	+5.29	432,700	-
[4222]	25/10/02	667	678	640	643	-20	-3.02	447,300	-
[4222]	25/10/01	705	705	659	663	-42	-5.96	688,200	-
[4222]	25/09/30	730	731	703	705	-33	-4.47	465,700	-
[4222]	25/09/29	748	757	738	738	-7	-0.94	170,100	-
[4222]	25/09/26	757	764	734	745	-18	-2.36	492,400	-
[4222]	25/09/25	771	782	751	763	-7	-0.91	307,100	-
[4222]	25/09/24	812	817	743	770	-51	-6.21	997,100	-
[4222]	25/09/22	831	847	806	821	-6	-0.73	485,200	-
[4222]	25/09/19	855	862	812	827	-22	-2.59	590,900	-
[4222]	25/09/18	862	867	836	849	+2	+0.24	281,900	-
[4222]	25/09/17	844	865	831	847	+6	+0.71	319,500	-
[4222]	25/09/16	835	853	821	841	+11	+1.33	294,900	-
[4222]	25/09/12	873	878	830	830	-32	-3.71	374,800	-
[4222]	25/09/11	838	880	824	862	+24	+2.86	583,500	-
[4222]	25/09/10	824	839	804	838	+19	+2.32	518,200	-
[4222]	25/09/09	846	847	808	819	-25	-2.96	529,400	-
[4222]	25/09/08	843	850	805	844	0	0.00	659,500	-
[4222]	25/09/05	842	866	838	844	+12	+1.44	708,500	-