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
[4228]	26/10/29	688	688	688	688	+100.0	+17.01	372,000	31,371,126,784
[4228]	26/10/28	585	597	581	588	+11.0	+1.91	238,100	26,811,369,472
[4228]	26/10/27	570	578	565	577	+14.0	+2.49	140,200	26,309,795,840
[4228]	26/10/26	568	573	560	563	-6.0	-1.05	149,100	25,671,430,144
[4228]	26/10/23	579	579	545	569	-14.0	-2.40	345,800	25,945,016,320
[4228]	26/10/22	593	598	578	583	-8.0	-1.35	148,600	26,583,382,016
[4228]	26/10/21	598	603	586	591	+2.0	+0.34	131,000	26,948,163,584
[4228]	26/10/20	612	612	583	589	-24.0	-3.92	181,800	26,856,968,192
[4228]	26/10/19	600	613	595	613	+9.0	+1.49	161,100	27,951,308,800
[4228]	26/10/16	602	606	594	604	+22.0	+3.78	128,800	27,540,930,560
[4228]	26/10/15	601	602	582	582	-33.0	-5.37	222,900	26,537,785,344
[4228]	26/10/14	620	625	612	615	-3.0	-0.49	75,600	28,042,504,192
[4228]	26/10/13	612	620	607	618	+4.0	+0.65	116,900	28,179,296,256
[4228]	26/10/09	599	621	597	614	+10.0	+1.66	148,600	27,996,907,520
[4228]	26/10/08	612	614	602	604	-17.0	-2.74	119,300	27,540,930,560
[4228]	26/10/07	627	629	617	621	-9.0	-1.43	96,000	28,316,090,368
[4228]	26/10/06	617	630	613	630	+13.0	+2.11	131,800	28,726,468,608
[4228]	26/10/05	606	618	605	617	+15.0	+2.49	158,400	28,133,699,584
[4228]	26/10/02	612	618	602	602	-16.0	-2.59	138,200	27,449,735,168
[4228]	26/10/01	612	619	608	618	0	+0.00	154,000	28,179,296,256
[4228]	26/09/30	616	621	612	618	+5.0	+0.82	106,300	28,179,296,256
[4228]	26/09/29	610	616	608	613	-4.0	-0.65	150,600	27,951,308,800
[4228]	26/09/28	627	631	609	617	-12.0	-1.91	370,500	28,133,699,584
[4228]	26/09/25	621	629	615	629	+14.0	+2.28	179,600	28,680,869,888
[4228]	26/09/24	615	624	614	615	-4.0	-0.65	210,600	28,042,504,192
[4228]	26/09/18	610	619	599	619	+13.0	+2.15	246,000	28,224,894,976
[4228]	26/09/17	594	609	594	606	+10.0	+1.68	227,000	27,632,125,952
[4228]	26/09/16	579	596	576	596	+17.0	+2.94	234,500	27,176,151,040
[4228]	26/09/15	561	579	559	579	+18.0	+3.21	126,400	26,400,991,232
[4228]	26/09/14	560	565	554	561	0	+0.00	154,900	25,580,234,752
[4228]	26/09/11	556	568	548	561	-14.0	-2.43	338,600	25,580,234,752
[4228]	26/09/10	572	577	563	575	-1.0	-0.17	122,800	26,218,602,496
[4228]	26/09/09	560	580	560	576	+17.0	+3.04	214,700	26,264,199,168
[4228]	26/09/08	592	592	559	559	-34.0	-5.73	380,400	25,489,041,408
[4228]	26/09/07	608	610	590	593	-7.0	-1.17	173,200	27,039,356,928
[4228]	26/09/04	612	614	598	600	-14.0	-2.28	198,200	27,358,539,776
[4228]	26/09/03	603	619	597	614	+17.0	+2.85	277,600	27,996,907,520
[4228]	26/09/02	620	624	594	597	-39.0	-6.13	315,900	27,221,747,712
[4228]	26/09/01	613	637	610	636	+18.0	+2.91	401,700	29,000,052,736
[4228]	26/08/31	578	619	567	618	+32.0	+5.46	422,300	28,179,296,256
[4228]	26/08/28	592	601	584	586	-9.0	-1.51	212,900	26,720,174,080
[4228]	26/08/27	607	613	589	595	-2.0	-0.34	188,400	27,130,552,320
[4228]	26/08/26	595	603	586	597	+2.0	+0.34	235,300	27,221,747,712
[4228]	26/08/25	595	599	587	595	-3.0	-0.50	254,300	27,130,552,320
[4228]	26/08/24	607	607	593	598	-9.0	-1.48	300,000	27,267,346,432
[4228]	26/08/21	606	609	599	607	-7.0	-1.14	159,400	27,677,724,672
[4228]	26/08/20	612	615	601	614	+14.0	+2.33	300,400	27,996,907,520
[4228]	26/08/19	641	641	599	600	-41.0	-6.40	336,700	27,358,539,776
[4228]	26/08/18	652	655	631	641	-11.0	-1.69	306,200	29,228,040,192
[4228]	26/08/17	655	668	641	652	-1.0	-0.15	389,800	29,729,613,824
[4228]	26/08/14	643	659	635	653	+10.0	+1.56	299,500	29,775,212,544
[4228]	26/08/13	623	643	612	643	+25.0	+4.05	497,600	29,319,235,584
[4228]	26/08/12	635	636	612	618	-16.0	-2.52	332,700	28,179,296,256
[4228]	26/08/10	620	643	618	634	+20.0	+3.26	446,900	28,908,857,344
[4228]	26/08/07	615	620	597	614	+5.0	+0.82	369,000	27,996,907,520
[4228]	26/08/06	584	619	583	609	+21.0	+3.57	474,700	27,768,918,016
[4228]	26/08/05	591	609	580	588	0	+0.00	607,200	26,811,369,472
[4228]	26/08/04	543	595	540	588	+42.0	+7.69	840,400	26,811,369,472
[4228]	26/08/03	522	546	500	546	+16.0	+3.02	949,900	24,896,272,384
[4228]	26/07/31	525	546	519	530	+15.0	+2.91	339,000	24,166,711,296
[4228]	26/07/30	493	519	490	515	+18.0	+3.62	367,700	23,482,746,880
[4228]	26/07/29	515	517	486	497	-12.0	-2.36	515,200	22,661,990,400
[4228]	26/07/28	510	517	506	509	-9.0	-1.74	416,200	23,209,162,752
[4228]	26/07/27	518	525	512	518	+10.0	+1.97	222,500	23,619,540,992
[4228]	26/07/24	520	520	506	508	-19.0	-3.61	174,000	23,163,564,032
[4228]	26/07/23	529	531	522	527	+5.0	+0.96	123,600	24,029,919,232
[4228]	26/07/22	523	531	521	522	0	+0.00	182,600	23,801,929,728
[4228]	26/07/21	519	524	509	522	+13.0	+2.55	238,400	23,801,929,728
[4228]	26/07/17	509	514	495	509	-2	-0.39	420,800	-
[4228]	26/07/16	522	528	511	511	-19	-3.58	129,100	-
[4228]	26/07/15	520	534	519	530	+18	+3.52	152,800	-
[4228]	26/07/14	508	515	504	512	+5	+0.99	259,700	-
[4228]	26/07/13	524	529	506	507	-14	-2.69	206,600	-
[4228]	26/07/10	525	527	520	521	+4	+0.77	166,200	-
[4228]	26/07/09	513	522	510	517	+2	+0.39	269,800	-
[4228]	26/07/08	527	529	514	515	-15	-2.83	298,000	-
[4228]	26/07/07	537	544	527	530	-6	-1.12	192,800	-
[4228]	26/07/06	555	560	533	536	-11	-2.01	200,800	-
[4228]	26/07/03	540	553	530	547	+16	+3.01	272,300	-
[4228]	26/07/02	525	539	522	531	+5	+0.95	263,700	-
[4228]	26/07/01	538	541	521	526	-2	-0.38	212,300	-
[4228]	26/06/30	554	555	526	528	-17	-3.12	222,100	-
[4228]	26/06/29	554	559	533	545	+1	+0.18	162,600	-
[4228]	26/06/26	560	561	540	544	-16	-2.86	151,700	-
[4228]	26/06/25	554	563	548	560	+14	+2.56	196,700	-
[4228]	26/06/24	556	574	539	546	-11	-1.97	264,100	-
[4228]	26/06/23	570	570	556	557	-12	-2.11	193,300	-
[4228]	26/06/22	546	569	546	569	+23	+4.21	323,100	-
[4228]	26/06/19	564	569	544	546	-18	-3.19	210,000	-
[4228]	26/06/18	564	571	560	564	0	0.00	136,600	-
[4228]	26/06/17	563	573	561	564	+3	+0.53	164,000	-
[4228]	26/06/16	568	568	556	561	-11	-1.92	171,400	-
[4228]	26/06/15	570	579	566	572	+22	+4.00	245,900	-
[4228]	26/06/12	556	564	544	550	+4	+0.73	224,900	-
[4228]	26/06/11	541	546	527	546	+3	+0.55	498,700	-
[4228]	26/06/10	541	550	534	543	+3	+0.56	183,700	-
[4228]	26/06/09	541	563	531	540	+9	+1.69	289,000	-
[4228]	26/06/08	526	536	510	531	-25	-4.50	314,300	-
[4228]	26/06/05	543	561	541	556	+12	+2.21	280,900	-
[4228]	26/06/04	544	549	529	544	-2	-0.37	219,900	-
[4228]	26/06/03	545	556	538	546	+9	+1.68	226,600	-
[4228]	26/06/02	545	549	528	537	-13	-2.36	362,300	-
[4228]	26/06/01	576	576	550	550	-24	-4.18	390,900	-
[4228]	26/05/29	587	596	564	574	-3	-0.52	437,700	-
[4228]	26/05/28	570	579	549	577	+2	+0.35	513,500	-
[4228]	26/05/27	531	588	522	575	+48	+9.11	840,700	-
[4228]	26/05/26	522	532	513	527	+4	+0.76	140,600	-
[4228]	26/05/25	519	530	513	523	+12	+2.35	276,700	-
[4228]	26/05/22	508	513	497	511	+9.0	+1.79	184,500	-
[4228]	26/05/21	494	509	490	502	+16.0	+3.29	226,200	-
[4228]	26/05/20	504	504	474	486	-18.0	-3.57	342,400	-
[4228]	26/05/19	516	523	497	504	+1.0	+0.20	334,100	-
[4228]	26/05/18	537	537	492	503	-29.0	-5.45	460,900	-
[4228]	26/05/15	525	539	519	532	+11.0	+2.11	406,100	-
[4228]	26/05/14	505	530	503	521	+16.0	+3.17	443,300	-
[4228]	26/05/13	485	505	485	505	+22.0	+4.55	271,400	-
[4228]	26/05/12	505	507	479	483	-14.0	-2.82	384,200	-
[4228]	26/05/11	500	519	494	497	+21.0	+4.41	785,200	-
[4228]	26/05/08	478	478	458	476	+3.0	+0.63	308,200	-
[4228]	26/05/07	464	477	455	473	+24.0	+5.35	367,800	-
[4228]	26/05/01	449	455	444	449	-3.0	-0.66	239,700	-
[4228]	26/04/30	448	458	442	452	-4.0	-0.88	345,600	-
[4228]	26/04/28	440	460	440	456	+41.0	+9.88	1,130,300	-
[4228]	26/04/27	422	422	411	415	-8	-1.89	224,100	-
[4228]	26/04/24	433	433	421	423	-9	-2.08	220,500	-
[4228]	26/04/23	440	445	426	432	-11	-2.48	152,600	-
[4228]	26/04/22	460	462	441	443	-20	-4.32	211,100	-
[4228]	26/04/21	476	479	462	463	-10	-2.11	146,300	-
[4228]	26/04/20	475	481	472	473	-1	-0.21	170,700	-
[4228]	26/04/17	482	484	469	474	-8	-1.66	151,900	-
[4228]	26/04/16	479	485	476	482	+2	+0.42	212,500	-
[4228]	26/04/15	475	487	473	480	+11	+2.35	343,000	-
[4228]	26/04/14	468	471	464	469	+9	+1.96	117,800	-
[4228]	26/04/13	456	465	455	460	0	0.00	116,400	-
[4228]	26/04/10	464	471	458	460	+4	+0.88	134,200	-
[4228]	26/04/09	466	472	456	456	-8	-1.72	176,100	-
[4228]	26/04/08	458	465	451	464	+22	+4.98	377,300	-
[4228]	26/04/07	451	456	437	442	-8	-1.78	149,600	-
[4228]	26/04/06	443	456	442	450	+6	+1.35	134,200	-
[4228]	26/04/03	445	450	441	444	+5	+1.14	165,300	-
[4228]	26/04/02	455	461	436	439	-16	-3.52	225,300	-
[4228]	26/04/01	446	455	440	455	+23	+5.32	202,700	-
[4228]	26/03/31	430	444	425	432	-5	-1.14	201,700	-
[4228]	26/03/30	425	439	420	437	-14	-3.10	318,400	-
[4228]	26/03/27	450	455	444	451	-2	-0.44	197,200	-
[4228]	26/03/26	451	459	448	453	-2	-0.44	176,500	-
[4228]	26/03/25	450	458	447	455	+21	+4.84	270,700	-
[4228]	26/03/24	436	440	425	434	+21	+5.08	271,900	-
[4228]	26/03/23	431	431	408	413	-34	-7.61	566,900	-
[4228]	26/03/19	464	464	444	447	-33	-6.88	298,000	-
[4228]	26/03/18	458	480	458	480	+30	+6.67	246,000	-
[4228]	26/03/17	474	478	450	450	0	0.00	248,400	-
[4228]	26/03/16	455	457	445	450	-9	-1.96	342,500	-
[4228]	26/03/13	466	472	459	459	-15	-3.16	244,200	-
[4228]	26/03/12	491	494	473	474	-25	-5.01	240,500	-
[4228]	26/03/11	493	508	493	499	+12	+2.46	148,600	-
[4228]	26/03/10	486	494	478	487	+21	+4.51	235,900	-
[4228]	26/03/09	474	483	458	466	-44	-8.63	641,200	-
[4228]	26/03/06	506	517	498	510	-3	-0.58	200,400	-
[4228]	26/03/05	515	525	508	513	+32	+6.65	332,600	-
[4228]	26/03/04	501	503	466	481	-40	-7.68	690,800	-
[4228]	26/03/03	525	539	517	521	-10	-1.88	323,800	-
[4228]	26/03/02	531	540	521	531	-14	-2.57	313,200	-
[4228]	26/02/27	511	546	508	545	+26	+5.01	465,100	-
[4228]	26/02/26	526	532	516	519	-7	-1.33	300,100	-
[4228]	26/02/25	516	529	510	526	+11	+2.14	454,700	-
[4228]	26/02/24	496	517	492	515	+18	+3.62	285,100	-
[4228]	26/02/20	493	497	484	497	-3	-0.60	202,900	-
[4228]	26/02/19	503	505	496	500	-1	-0.20	192,900	-
[4228]	26/02/18	485	502	485	501	+15	+3.09	244,300	-
[4228]	26/02/17	481	489	477	486	+3	+0.62	191,600	-
[4228]	26/02/16	489	489	476	483	-4	-0.82	226,800	-
[4228]	26/02/13	500	500	483	487	-20	-3.94	248,500	-
[4228]	26/02/12	493	508	490	507	+15	+3.05	280,500	-
[4228]	26/02/10	480	492	479	492	+15	+3.14	283,400	-
[4228]	26/02/09	480	486	473	477	+5	+1.06	382,700	-
[4228]	26/02/06	470	476	466	472	+1	+0.21	197,800	-
[4228]	26/02/05	471	477	468	471	+3	+0.64	211,200	-
[4228]	26/02/04	457	472	453	468	+9	+1.96	259,500	-
[4228]	26/02/03	460	464	450	459	+4	+0.88	370,800	-
[4228]	26/02/02	462	484	450	455	+33	+7.82	1,058,900	-
[4228]	26/01/30	419	424	415	422	+5	+1.20	118,500	-
[4228]	26/01/29	420	421	413	417	-3	-0.71	152,900	-
[4228]	26/01/28	425	425	419	420	-8	-1.87	121,600	-
[4228]	26/01/27	423	431	421	428	+4	+0.94	117,400	-
[4228]	26/01/26	431	431	422	424	-14	-3.20	233,200	-
[4228]	26/01/23	448	448	435	438	-6	-1.35	191,400	-
[4228]	26/01/22	435	446	433	444	+14	+3.26	224,400	-
[4228]	26/01/21	429	433	425	430	-1	-0.23	122,500	-
[4228]	26/01/20	421	435	414	431	+10	+2.38	294,700	-
[4228]	26/01/19	428	428	416	421	-8	-1.86	162,600	-
[4228]	26/01/16	424	434	424	429	+1	+0.23	145,600	-
[4228]	26/01/15	416	428	416	428	+11	+2.64	114,500	-
[4228]	26/01/14	417	422	415	417	+2	+0.48	153,800	-
[4228]	26/01/13	419	424	415	415	+1	+0.24	129,400	-
[4228]	26/01/09	418	419	411	414	0	0.00	86,400	-
[4228]	26/01/08	417	420	413	414	-2	-0.48	61,300	-
[4228]	26/01/07	412	421	410	416	+1	+0.24	109,700	-
[4228]	26/01/06	414	419	413	415	+3	+0.73	134,900	-
[4228]	26/01/05	401	416	400	412	+12	+3.00	201,000	-
[4228]	25/12/30	407	407	400	400	-3	-0.74	59,400	-
[4228]	25/12/29	407	408	402	403	-4	-0.98	65,600	-
[4228]	25/12/26	412	412	404	407	-3	-0.73	106,800	-
[4228]	25/12/25	407	411	407	410	+5	+1.23	155,900	-
[4228]	25/12/24	405	408	401	405	+2	+0.50	162,600	-
[4228]	25/12/23	407	408	401	403	-3	-0.74	99,400	-
[4228]	25/12/22	408	411	404	406	-1	-0.25	135,300	-
[4228]	25/12/19	402	407	400	407	+5	+1.24	188,600	-
[4228]	25/12/18	397	404	395	402	+9	+2.29	201,900	-
[4228]	25/12/17	388	395	385	393	+8	+2.08	141,900	-
[4228]	25/12/16	385	388	380	385	-3	-0.77	108,900	-
[4228]	25/12/15	387	389	385	388	0	0.00	53,900	-
[4228]	25/12/12	386	390	386	388	+7	+1.84	90,400	-
[4228]	25/12/11	385	387	381	381	-3	-0.78	89,200	-
[4228]	25/12/10	387	389	384	384	-3	-0.78	74,200	-
[4228]	25/12/09	383	389	379	387	+1	+0.26	178,700	-
[4228]	25/12/08	387	390	379	386	-2	-0.52	254,000	-
[4228]	25/12/05	398	398	386	388	-12	-3.00	244,900	-
[4228]	25/12/04	383	400	377	400	+33	+8.99	689,400	-
[4228]	25/12/03	371	371	366	367	-5	-1.34	108,600	-
[4228]	25/12/02	379	379	371	372	-5	-1.33	160,400	-
[4228]	25/12/01	379	383	377	377	-2	-0.53	110,600	-
[4228]	25/11/28	367	379	366	379	+13	+3.55	258,100	-
[4228]	25/11/27	366	367	363	366	0	0.00	44,500	-
[4228]	25/11/26	356	366	356	366	+10	+2.81	117,700	-
[4228]	25/11/25	358	360	355	356	+1	+0.28	150,200	-
[4228]	25/11/21	350	355	350	355	+3	+0.85	76,900	-
[4228]	25/11/20	353	354	350	352	+4	+1.15	53,100	-
[4228]	25/11/19	354	355	348	348	-5	-1.42	102,800	-
[4228]	25/11/18	351	356	351	353	0	0.00	106,000	-
[4228]	25/11/17	353	355	349	353	-4	-1.12	141,100	-
[4228]	25/11/14	354	358	353	357	+2	+0.56	89,400	-
[4228]	25/11/13	360	360	352	355	-4	-1.11	73,800	-
[4228]	25/11/12	345	361	345	359	+11	+3.16	174,700	-
[4228]	25/11/11	350	351	345	348	-1	-0.29	78,900	-
[4228]	25/11/10	343	350	343	349	+7	+2.05	76,700	-
[4228]	25/11/07	340	342	338	342	+2	+0.59	79,100	-
[4228]	25/11/06	344	344	339	340	0	0.00	116,000	-
[4228]	25/11/05	350	350	340	340	-10	-2.86	185,600	-
[4228]	25/11/04	353	353	348	350	-4	-1.13	212,600	-
[4228]	25/10/31	350	357	350	354	-1	-0.28	309,900	-
[4228]	25/10/30	356	359	354	355	-1	-0.28	279,800	-
[4228]	25/10/29	363	363	356	356	-7	-1.93	148,800	-
[4228]	25/10/28	374	374	360	363	-12	-3.20	168,400	-
[4228]	25/10/27	372	378	371	375	+3	+0.81	197,600	-
[4228]	25/10/24	374	374	367	372	0	0.00	123,000	-
[4228]	25/10/23	362	372	362	372	+12	+3.33	109,500	-
[4228]	25/10/22	355	363	355	360	+4	+1.12	95,100	-
[4228]	25/10/21	354	360	354	356	+3	+0.85	105,300	-
[4228]	25/10/20	358	358	353	353	0	0.00	67,500	-
[4228]	25/10/17	351	354	351	353	+2	+0.57	33,400	-
[4228]	25/10/16	353	354	351	351	-1	-0.28	53,700	-
[4228]	25/10/15	348	354	348	352	+4	+1.15	73,100	-
[4228]	25/10/14	345	348	341	348	+1	+0.29	118,600	-
[4228]	25/10/10	355	355	346	347	-11	-3.07	133,400	-
[4228]	25/10/09	355	359	354	358	+3	+0.85	80,100	-
[4228]	25/10/08	359	359	355	355	-4	-1.11	40,800	-
[4228]	25/10/07	359	360	357	359	0	0.00	61,000	-
[4228]	25/10/06	356	360	351	359	+9	+2.57	103,600	-
[4228]	25/10/03	346	351	346	350	+5	+1.45	42,600	-
[4228]	25/10/02	348	350	345	345	-3	-0.86	80,500	-
[4228]	25/10/01	357	357	346	348	-10	-2.79	146,000	-
[4228]	25/09/30	361	361	357	358	-4	-1.10	105,100	-
[4228]	25/09/29	372	372	362	362	-13	-3.47	95,600	-
[4228]	25/09/26	371	375	371	375	+1	+0.27	60,800	-
[4228]	25/09/25	374	375	372	374	-1	-0.27	95,900	-
[4228]	25/09/24	372	375	371	375	+2	+0.54	76,300	-
[4228]	25/09/22	374	376	371	373	+1	+0.27	116,500	-
[4228]	25/09/19	377	377	372	372	-5	-1.33	85,600	-
[4228]	25/09/18	374	377	373	377	+2	+0.53	52,800	-
[4228]	25/09/17	377	377	372	375	-2	-0.53	55,600	-
[4228]	25/09/16	371	377	368	377	+7	+1.89	115,700	-
[4228]	25/09/12	375	375	368	370	-4	-1.07	88,100	-
[4228]	25/09/11	372	374	370	374	+3	+0.81	65,400	-
[4228]	25/09/10	373	374	370	371	-3	-0.80	79,000	-
[4228]	25/09/09	374	380	373	374	+1	+0.27	174,300	-
[4228]	25/09/08	373	374	371	373	+3	+0.81	50,700	-
[4228]	25/09/05	372	372	368	370	0	0.00	77,700	-