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
[4422]	26/10/29	454	454	439	444	-9	-1.986755	23,600	3,800,062,720
[4422]	26/10/28	430	474	430	453	+23	+5.348837	80,300	3,877,091,072
[4422]	26/10/27	430	434	426	430	+4	+0.938967	18,100	3,680,240,896
[4422]	26/10/26	432	435	414	426	-4	-0.930233	23,900	3,646,006,272
[4422]	26/10/23	430	432	414	430	-15	-3.370787	43,400	3,680,240,896
[4422]	26/10/22	459	467	445	445	-17	-3.679654	36,400	3,808,621,568
[4422]	26/10/21	448	462	448	462	+13	+2.895323	35,000	3,954,119,424
[4422]	26/10/20	464	470	449	449	-22	-4.670913	44,200	3,842,856,192
[4422]	26/10/19	458	477	456	471	0	0	28,400	4,031,147,776
[4422]	26/10/16	463	479	456	471	+7	+1.508621	36,300	4,031,147,776
[4422]	26/10/15	476	477	462	464	-19	-3.933747	55,700	3,971,236,864
[4422]	26/10/14	482	496	473	483	-2	-0.412371	33,700	4,133,852,160
[4422]	26/10/13	482	496	475	485	-4	-0.817996	46,700	4,150,969,600
[4422]	26/10/09	481	495	471	489	+7	+1.452282	42,900	4,185,204,224
[4422]	26/10/08	490	490	481	482	-10	-2.03252	29,200	4,125,293,312
[4422]	26/10/07	501	501	489	492	-8	-1.6	36,900	4,210,880,512
[4422]	26/10/06	499	512	498	500	+1	+0.200401	27,100	4,279,350,016
[4422]	26/10/05	497	502	496	499	+2	+0.402414	16,600	4,270,791,424
[4422]	26/10/02	495	508	494	497	-1	-0.200803	17,100	4,253,673,984
[4422]	26/10/01	498	502	491	498	-3	-0.598802	22,200	4,262,232,576
[4422]	26/09/30	495	503	495	501	+4	+0.804829	19,300	4,287,908,608
[4422]	26/09/29	498	501	490	497	+4	+0.811359	21,500	4,253,673,984
[4422]	26/09/28	500	502	491	493	-7	-1.4	24,200	4,219,439,104
[4422]	26/09/25	501	508	494	500	-1	-0.199601	47,300	4,279,350,016
[4422]	26/09/24	498	506	494	501	+5	+1.008065	44,700	4,287,908,608
[4422]	26/09/18	500	508	496	496	-7	-1.39165	37,000	4,245,115,136
[4422]	26/09/17	508	518	495	503	-1	-0.198413	45,000	4,305,026,048
[4422]	26/09/16	509	527	500	504	-1	-0.19802	58,800	4,313,584,640
[4422]	26/09/15	503	517	492	505	+26	+5.427975	165,900	4,322,143,744
[4422]	26/09/14	500	504	474	479	-13	-2.642276	99,100	4,099,617,280
[4422]	26/09/11	518	518	477	492	-83	-14.434783	392,400	4,210,880,512
[4422]	26/09/10	582	595	545	575	+3	+0.524476	214,300	4,921,252,352
[4422]	26/09/09	597	600	571	572	-23	-3.865546	91,700	4,895,576,576
[4422]	26/09/08	608	621	595	595	-3	-0.501672	88,500	5,092,426,752
[4422]	26/09/07	590	613	590	598	+14	+2.39726	78,800	5,118,102,528
[4422]	26/09/04	570	600	565	584	+17	+2.998236	64,600	4,998,280,704
[4422]	26/09/03	565	577	552	567	-3	-0.526316	85,800	4,852,783,104
[4422]	26/09/02	570	582	558	570	-20	-3.389831	95,800	4,878,458,880
[4422]	26/09/01	630	641	582	590	-50	-7.8125	235,400	5,049,632,768
[4422]	26/08/31	600	664	593	640	+47	+7.925801	414,900	5,477,568,000
[4422]	26/08/28	587	624	586	593	-4	-0.670017	137,500	5,075,309,056
[4422]	26/08/27	592	603	565	597	-3	-0.5	284,700	5,109,543,936
[4422]	26/08/26	659	659	593	600	+41	+7.334526	1,059,500	5,135,220,224
[4422]	26/08/25	569	569	550	559	-3	-0.533808	20,200	4,784,313,344
[4422]	26/08/24	570	571	550	562	-9	-1.576182	31,000	4,809,989,632
[4422]	26/08/21	566	576	558	571	-5	-0.868056	22,800	4,887,017,472
[4422]	26/08/20	560	577	557	576	+18	+3.225806	30,700	4,929,811,456
[4422]	26/08/19	584	584	551	558	-26	-4.452055	59,900	4,775,754,752
[4422]	26/08/18	587	614	582	584	-3	-0.511073	66,900	4,998,280,704
[4422]	26/08/17	584	596	578	587	+7	+1.206897	54,300	5,023,956,992
[4422]	26/08/14	562	596	561	580	+11	+1.933216	47,000	4,964,045,824
[4422]	26/08/13	554	576	551	569	+12	+2.154399	38,200	4,869,900,288
[4422]	26/08/12	561	564	550	557	-4	-0.713012	48,000	4,767,195,648
[4422]	26/08/10	562	567	553	561	+8	+1.446655	13,400	4,801,430,528
[4422]	26/08/07	551	553	535	553	+2	+0.362976	30,300	4,732,961,280
[4422]	26/08/06	565	565	543	551	-4	-0.720721	20,600	4,715,843,584
[4422]	26/08/05	552	572	542	555	0	0	53,900	4,750,078,464
[4422]	26/08/04	521	567	521	555	+28	+5.313093	91,600	4,750,078,464
[4422]	26/08/03	513	535	501	527	+8	+1.541426	45,400	4,510,434,816
[4422]	26/07/31	492	526	492	519	+34	+7.010309	79,100	4,441,965,056
[4422]	26/07/30	480	493	468	485	-2	-0.410678	53,400	4,150,969,600
[4422]	26/07/29	514	520	474	487	-27	-5.252918	143,800	4,168,086,784
[4422]	26/07/28	529	539	508	514	-25	-4.638219	38,900	4,399,171,584
[4422]	26/07/27	540	542	532	539	+9	+1.698113	21,700	4,613,139,456
[4422]	26/07/24	528	535	517	530	-7	-1.303538	46,100	4,536,111,104
[4422]	26/07/23	530	543	530	537	0	0	34,700	4,596,021,760
[4422]	26/07/22	542	548	535	537	+2	+0.373832	32,900	4,596,021,760
[4422]	26/07/21	517	540	517	535	+18	+3.481625	58,000	4,578,904,576
[4422]	26/07/17	551	554	504	517	-42	-7.513417	105,900	-
[4422]	26/07/16	565	573	550	559	-6	-1.061947	31,900	-
[4422]	26/07/15	553	572	542	565	+22	+4.051565	66,500	-
[4422]	26/07/14	543	551	535	543	-6	-1.092896	41,900	-
[4422]	26/07/13	577	592	543	549	-21	-3.684211	87,400	-
[4422]	26/07/10	564	584	553	570	+13	+2.333932	39,500	-
[4422]	26/07/09	569	596	555	557	-2	-0.357782	77,900	-
[4422]	26/07/08	563	563	547	559	-14	-2.443281	79,200	-
[4422]	26/07/07	592	615	564	573	-23	-3.85906	163,800	-
[4422]	26/07/06	585	607	580	596	+11	+1.880342	91,800	-
[4422]	26/07/03	557	585	554	585	+28	+5.02693	66,300	-
[4422]	26/07/02	554	572	553	557	+3	+0.541516	58,600	-
[4422]	26/07/01	574	575	550	554	-23	-3.986135	80,500	-
[4422]	26/06/30	569	583	554	577	+15	+2.669039	56,800	-
[4422]	26/06/29	568	593	559	562	-6	-1.056338	144,000	-
[4422]	26/06/26	570	583	550	568	+1	+0.176367	118,700	-
[4422]	26/06/25	574	581	544	567	+13	+2.34657	126,300	-
[4422]	26/06/24	582	593	550	554	-21	-3.652174	140,600	-
[4422]	26/06/23	611	613	575	575	-34	-5.582923	90,700	-
[4422]	26/06/22	592	617	590	609	+20	+3.395586	82,900	-
[4422]	26/06/19	629	636	588	589	-38	-6.060606	111,100	-
[4422]	26/06/18	630	632	607	627	-5	-0.791139	137,000	-
[4422]	26/06/17	665	703	632	632	+7	+1.12	243,000	-
[4422]	26/06/16	627	651	619	625	-2	-0.318979	158,400	-
[4422]	26/06/15	634	678	612	627	-17	-2.639752	339,100	-
[4422]	26/06/12	703	738	628	644	-134	-17.22365	647,000	-
[4422]	26/06/11	762	803	720	778	+31	+4.149933	641,000	-
[4422]	26/06/10	770	795	706	747	-38	-4.840764	408,100	-
[4422]	26/06/09	892	905	767	785	-130	-14.20765	1,155,200	-
[4422]	26/06/08	690	915	687	915	+150	+19.607843	1,285,400	-
[4422]	26/06/05	665	765	665	765	+100	+15.037594	185,500	-
[4422]	26/06/04	665	674	657	665	-9	-1.335312	75,200	-
[4422]	26/06/03	679	687	668	674	-9	-1.317716	73,100	-
[4422]	26/06/02	695	698	678	683	-24	-3.394625	78,500	-
[4422]	26/06/01	706	730	693	707	+15	+2.16763	142,000	-
[4422]	26/05/29	728	732	692	692	-25	-3.48675	114,300	-
[4422]	26/05/28	734	764	708	717	-43	-5.657895	112,700	-
[4422]	26/05/27	778	804	733	760	-25	-3.184713	158,700	-
[4422]	26/05/26	782	816	769	785	-49	-5.8753	159,000	-
[4422]	26/05/25	830	885	792	834	+33	+4.11985	266,100	-
[4422]	26/05/22	771	806	757	801	+27	+3.488372	139,400	-
[4422]	26/05/21	780	832	751	774	+9	+1.176471	297,300	-
[4422]	26/05/20	806	807	752	765	-46	-5.67201	225,500	-
[4422]	26/05/19	840	869	800	811	-36	-4.250295	161,700	-
[4422]	26/05/18	861	873	828	847	+1	+0.118203	169,000	-
[4422]	26/05/15	871	903	828	846	-18	-2.083333	233,700	-
[4422]	26/05/14	952	952	859	864	-73	-7.790822	293,300	-
[4422]	26/05/13	1,040	1,064	935	937	-145	-13.401109	578,400	-
[4422]	26/05/12	990	1,082	982	1,082	+150	+16.094421	343,000	-
[4422]	26/05/11	1,023	1,034	905	932	-88	-8.627451	429,800	-
[4422]	26/05/08	1,016	1,037	986	1,020	-5	-0.487805	293,200	-
[4422]	26/05/07	1,044	1,062	963	1,025	+11	+1.084813	434,700	-
[4422]	26/05/01	1,026	1,089	975	1,014	-42	-3.977273	598,700	-
[4422]	26/04/30	1,156	1,196	1,045	1,056	-99	-8.571429	371,300	-
[4422]	26/04/28	1,199	1,233	1,122	1,155	-81	-6.553398	534,500	-
[4422]	26/04/27	1,258	1,397	1,172	1,236	-12	-0.961538	1,336,300	-
[4422]	26/04/24	1,512	1,630	1,248	1,248	-186	-12.970711	4,025,000	-
[4422]	26/04/23	1,157	1,434	1,155	1,434	+300	+26.455026	2,677,000	-
[4422]	26/04/22	1,268	1,277	1,094	1,134	-164	-12.634823	1,272,300	-
[4422]	26/04/21	1,400	1,524	1,262	1,298	-27	-2.037736	2,627,000	-
[4422]	26/04/20	1,517	1,599	1,325	1,325	-72	-5.153901	4,029,000	-
[4422]	26/04/17	1,217	1,397	1,073	1,397	+300	+27.347311	3,731,800	-
[4422]	26/04/16	962	1,097	962	1,097	+150	+15.839493	572,000	-
[4422]	26/04/15	1,020	1,116	894	947	-53	-5.3	1,949,600	-
[4422]	26/04/14	1,170	1,243	972	1,000	-50	-4.761905	3,452,900	-
[4422]	26/04/13	1,050	1,050	1,050	1,050	+150	+16.666667	208,800	-
[4422]	26/04/10	826	999	812	900	+14	+1.580135	2,974,500	-
[4422]	26/04/09	1,041	1,041	886	886	-5	-0.561167	840,000	-
[4422]	26/04/08	891	891	811	891	+150	+20.242915	1,289,700	-
[4422]	26/04/07	741	741	741	741	+100	+15.600624	22,300	-
[4422]	26/04/06	641	641	630	641	+100	+18.484288	270,300	-
[4422]	26/04/03	493	541	488	541	+80	+17.353579	434,500	-
[4422]	26/04/02	478	485	451	461	-9	-1.914894	241,500	-
[4422]	26/04/01	473	491	467	470	-1	-0.212314	229,800	-
[4422]	26/03/31	464	497	452	471	-9	-1.875	401,100	-
[4422]	26/03/30	502	522	470	480	-6	-1.234568	690,700	-
[4422]	26/03/27	491	523	474	486	-13	-2.60521	657,500	-
[4422]	26/03/26	548	654	484	499	-72	-12.609457	1,894,800	-
[4422]	26/03/25	592	622	545	571	+49	+9.386973	2,768,800	-
[4422]	26/03/24	490	522	470	522	+80	+18.099548	1,202,800	-
[4422]	26/03/23	435	464	418	442	-33	-6.947368	463,400	-
[4422]	26/03/19	555	558	460	475	-40	-7.76699	1,288,400	-
[4422]	26/03/18	467	515	445	515	+80	+18.390805	938,400	-
[4422]	26/03/17	487	488	424	435	-53	-10.860656	828,500	-
[4422]	26/03/16	488	488	471	488	+80	+19.607843	257,200	-
[4422]	26/03/13	408	408	408	408	+80	+24.390244	21,000	-
[4422]	26/03/12	338	340	324	328	-2	-0.606061	62,800	-
[4422]	26/03/11	331	337	325	330	-1	-0.302115	22,700	-
[4422]	26/03/10	319	333	312	331	+28	+9.240924	39,300	-
[4422]	26/03/09	309	310	298	303	-22	-6.769231	33,100	-
[4422]	26/03/06	319	333	319	325	+1	+0.308642	42,300	-
[4422]	26/03/05	312	334	312	324	+20	+6.578947	55,900	-
[4422]	26/03/04	304	311	296	304	-8	-2.564103	54,700	-
[4422]	26/03/03	321	321	311	312	-6	-1.886792	49,200	-
[4422]	26/03/02	332	332	315	318	-21	-6.19469	88,700	-
[4422]	26/02/27	333	347	333	339	+12	+3.669725	71,000	-
[4422]	26/02/26	333	336	322	327	+2	+0.615385	46,500	-
[4422]	26/02/25	323	335	317	325	+3	+0.931677	64,400	-
[4422]	26/02/24	341	350	317	322	-18	-5.294118	107,000	-
[4422]	26/02/20	355	355	337	340	-15	-4.225352	49,300	-
[4422]	26/02/19	370	374	349	355	-10	-2.739726	68,900	-
[4422]	26/02/18	400	407	365	365	-35	-8.75	163,700	-
[4422]	26/02/17	412	419	391	400	-12	-2.912621	97,000	-
[4422]	26/02/16	399	418	397	412	+21	+5.370844	70,000	-
[4422]	26/02/13	414	426	389	391	-19	-4.634146	103,800	-
[4422]	26/02/12	422	430	401	410	-12	-2.843602	106,500	-
[4422]	26/02/10	430	433	414	422	-7	-1.631702	114,900	-
[4422]	26/02/09	435	453	420	429	+2	+0.468384	304,600	-
[4422]	26/02/06	419	446	410	427	-8	-1.83908	240,800	-
[4422]	26/02/05	471	486	420	435	-20	-4.395604	531,500	-
[4422]	26/02/04	456	466	438	455	-23	-4.811715	391,400	-
[4422]	26/02/03	460	489	414	478	+2	+0.420168	1,923,900	-
[4422]	26/02/02	476	476	461	476	+80	+20.20202	560,100	-
[4422]	26/01/30	340	396	340	396	+80	+25.316456	51,900	-
[4422]	26/01/29	355	357	300	316	-40	-11.235955	152,800	-
[4422]	26/01/28	386	386	353	356	-32	-8.247423	120,601	-
[4422]	26/01/27	400	403	388	388	-8	-2.020202	74,701	-
[4422]	26/01/26	366	410	366	396	+32	+8.791209	299,403	-
[4422]	26/01/23	366	382	364	364	-4	-1.086957	119,701	-
[4422]	26/01/22	368	387	366	368	-4	-1.075269	180,302	-
[4422]	26/01/21	403	408	367	372	-41	-9.927361	332,703	-
[4422]	26/01/20	418	426	393	413	-30	-6.772009	516,905	-
[4422]	26/01/19	435	495	414	443	+4	+0.911162	1,731,617	-
[4422]	26/01/16	566	633	427	439	-60	-12.024048	10,137,101	-
[4422]	26/01/15	370	499	351	499	+100	+25.062657	6,065,761	-
[4422]	26/01/14	499	549	389	399	-53	-11.725664	5,957,460	-
[4422]	26/01/13	336	452	326	452	+200	+79.365079	9,354,694	-
[4422]	26/01/09	252	252	252	252	+33	+15.068493	36,900	-
[4422]	26/01/08	219	219	219	219	+34	+18.378378	16,500	-
[4422]	26/01/07	177	187	177	185	+8	+4.519774	16,500	-
[4422]	26/01/06	173	177	173	177	+5	+2.906977	9,000	-
[4422]	26/01/05	176	181	172	172	-4	-2.272727	19,800	-
[4422]	25/12/30	171	177	171	176	+5	+2.923977	18,000	-
[4422]	25/12/29	168	171	168	171	+1	+0.588235	11,700	-
[4422]	25/12/26	174	176	170	170	-4	-2.298851	43,500	-
[4422]	25/12/25	172	181	172	174	+2	+1.162791	33,900	-
[4422]	25/12/24	173	174	172	172	-1	-0.578035	12,000	-
[4422]	25/12/23	168	175	168	173	+4	+2.366864	34,500	-
[4422]	25/12/22	168	169	167	169	+1	+0.595238	16,800	-
[4422]	25/12/19	170	175	168	168	0	0	46,800	-
[4422]	25/12/18	169	171	168	168	-2	-1.176471	20,400	-
[4422]	25/12/17	175	175	169	170	-5	-2.857143	30,900	-
[4422]	25/12/16	174	180	171	175	-3	-1.685393	30,900	-
[4422]	25/12/15	199	203	178	178	-11	-5.820106	180,002	-
[4422]	25/12/12	171	189	171	189	+26	+15.95092	134,401	-
[4422]	25/12/11	162	163	161	163	+1	+0.617284	9,300	-
[4422]	25/12/10	162	163	162	162	-3	-1.818182	8,400	-
[4422]	25/12/09	165	166	164	165	0	0	5,400	-
[4422]	25/12/08	170	173	164	165	+1	+0.609756	6,900	-
[4422]	25/12/05	163	173	163	164	-1	-0.606061	10,200	-
[4422]	25/12/04	170	170	161	165	-5	-2.941176	17,100	-
[4422]	25/12/03	170	180	169	170	0	0	24,900	-
[4422]	25/12/02	160	170	159	170	+11	+6.918239	18,900	-
[4422]	25/12/01	159	160	159	159	-1	-0.625	3,600	-
[4422]	25/11/28	156	160	156	160	+5	+3.225806	11,100	-
[4422]	25/11/27	160	160	155	155	-6	-3.726708	8,700	-
[4422]	25/11/26	158	161	155	161	+4	+2.547771	6,300	-
[4422]	25/11/25	156	157	155	157	+1	+0.641026	2,700	-
[4422]	25/11/21	158	158	155	156	-2	-1.265823	2,400	-
[4422]	25/11/20	160	160	155	158	-1	-0.628931	32,700	-
[4422]	25/11/19	160	161	159	159	-1	-0.625	1,500	-
[4422]	25/11/18	162	162	160	160	-3	-1.840491	10,800	-
[4422]	25/11/17	162	165	161	163	+1	+0.617284	6,300	-
[4422]	25/11/14	163	165	162	162	-2	-1.219512	2,700	-
[4422]	25/11/13	164	164	164	164	0	0	900	-
[4422]	25/11/12	163	166	163	164	+1	+0.613497	5,100	-
[4422]	25/11/11	165	177	163	163	-5	-2.97619	26,100	-
[4422]	25/11/10	163	168	161	168	+5	+3.067485	15,000	-
[4422]	25/11/07	163	163	163	163	0	0	10,500	-
[4422]	25/11/06	164	165	163	163	-2	-1.212121	1,500	-
[4422]	25/11/05	168	168	163	165	0	0	8,400	-
[4422]	25/11/04	167	168	165	165	0	0	6,900	-
[4422]	25/10/31	165	165	165	165	-1	-0.60241	2,700	-
[4422]	25/10/30	165	169	165	166	+1	+0.606061	3,300	-
[4422]	25/10/29	166	166	164	165	-1	-0.60241	2,100	-
[4422]	25/10/28	167	167	166	166	-1	-0.598802	4,500	-
[4422]	25/10/27	169	169	166	167	-1	-0.595238	3,600	-
[4422]	25/10/24	172	172	168	168	-4	-2.325581	4,200	-
[4422]	25/10/23	165	172	165	172	+7	+4.242424	7,200	-
[4422]	25/10/22	167	170	163	165	-1	-0.60241	10,200	-
[4422]	25/10/21	166	166	165	166	0	0	4,500	-
[4422]	25/10/20	166	169	166	166	0	0	3,600	-
[4422]	25/10/17	164	166	164	166	-2	-1.190476	5,400	-
[4422]	25/10/16	168	168	168	168	0	0	4,500	-
[4422]	25/10/15	169	169	163	168	-1	-0.591716	14,700	-
[4422]	25/10/14	168	170	166	169	-2	-1.169591	10,500	-
[4422]	25/10/10	174	174	170	171	-3	-1.724138	5,700	-
[4422]	25/10/09	176	176	172	174	0	0	7,500	-
[4422]	25/10/08	176	176	173	174	-2	-1.136364	3,600	-
[4422]	25/10/07	173	177	173	176	+2	+1.149425	4,500	-
[4422]	25/10/06	172	175	172	174	-1	-0.571429	18,000	-
[4422]	25/10/03	175	183	175	175	0	0	9,000	-
[4422]	25/10/02	176	176	174	175	-1	-0.568182	3,600	-
[4422]	25/10/01	176	176	176	176	-1	-0.564972	3,000	-
[4422]	25/09/30	180	180	177	177	-3	-1.666667	5,100	-
[4422]	25/09/29	185	187	180	180	-3	-1.639344	5,700	-
[4422]	25/09/26	184	184	183	183	-1	-0.543478	15,600	-
[4422]	25/09/25	186	186	184	184	-2	-1.075269	4,500	-
[4422]	25/09/24	185	186	184	186	+2	+1.086957	4,800	-
[4422]	25/09/22	186	186	184	184	-2	-1.075269	10,500	-
[4422]	25/09/19	188	190	186	186	-4	-2.105263	18,300	-
[4422]	25/09/18	196	197	186	190	-7	-3.553299	17,700	-
[4422]	25/09/17	199	199	195	197	-1	-0.505051	32,100	-
[4422]	25/09/16	186	202	186	198	+21	+11.864407	186,002	-
[4422]	25/09/12	184	184	175	177	-22	-11.055276	78,301	-
[4422]	25/09/11	198	201	197	199	+5	+2.57732	20,100	-
[4422]	25/09/10	193	194	190	194	+2	+1.041667	14,100	-
[4422]	25/09/09	192	193	191	192	0	0	2,100	-
[4422]	25/09/08	193	193	191	192	+2	+1.052632	2,400	-
[4422]	25/09/05	192	192	190	190	+2	+1.06383	2,400	-