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
[7022]	26/10/29	312	318	308	315	+5.0	+1.61	94,200	10,506,403,840
[7022]	26/10/28	307	314	307	310	+4.0	+1.31	37,600	10,339,636,224
[7022]	26/10/27	305	311	302	306	+1.0	+0.33	35,600	10,206,221,312
[7022]	26/10/26	319	319	305	305	-7.0	-2.24	58,600	10,172,867,584
[7022]	26/10/23	318	318	295	312	-3.0	-0.95	167,900	10,406,342,656
[7022]	26/10/22	316	320	315	315	-4.0	-1.25	32,100	10,506,403,840
[7022]	26/10/21	316	321	314	319	+4.0	+1.27	63,200	10,639,818,752
[7022]	26/10/20	324	324	315	315	-11.0	-3.37	35,600	10,506,403,840
[7022]	26/10/19	318	329	317	326	+3.0	+0.93	21,000	10,873,294,848
[7022]	26/10/16	317	328	317	323	+8.0	+2.54	40,700	10,773,233,664
[7022]	26/10/15	328	328	315	315	-15.0	-4.55	48,400	10,506,403,840
[7022]	26/10/14	330	335	330	330	-5.0	-1.49	34,400	11,006,708,736
[7022]	26/10/13	334	337	332	335	-1.0	-0.30	18,200	11,173,477,376
[7022]	26/10/09	330	338	330	336	+4.0	+1.20	29,700	11,206,831,104
[7022]	26/10/08	333	336	331	332	-2.0	-0.60	62,400	11,073,416,192
[7022]	26/10/07	342	345	334	334	-10.0	-2.91	27,900	11,140,123,648
[7022]	26/10/06	337	344	331	344	+4.0	+1.18	81,900	11,473,659,904
[7022]	26/10/05	341	343	329	340	-1.0	-0.29	100,700	11,340,246,016
[7022]	26/10/02	353	353	328	341	-10.0	-2.85	26,600	11,373,599,744
[7022]	26/10/01	348	355	345	351	+2.0	+0.57	79,100	11,707,136,000
[7022]	26/09/30	357	357	345	349	-5.0	-1.41	64,700	11,640,428,544
[7022]	26/09/29	350	358	350	354	0	+0.00	36,300	11,807,197,184
[7022]	26/09/28	361	361	350	354	-5.0	-1.39	41,600	11,807,197,184
[7022]	26/09/25	360	363	356	359	-1.0	-0.28	47,700	11,973,965,824
[7022]	26/09/24	364	367	353	360	-4.0	-1.10	87,400	12,007,319,552
[7022]	26/09/18	358	367	357	364	+8.0	+2.25	106,600	12,140,733,440
[7022]	26/09/17	348	359	348	356	+4.0	+1.14	84,900	11,873,904,640
[7022]	26/09/16	354	357	344	352	-3.0	-0.85	79,400	11,740,489,728
[7022]	26/09/15	357	358	350	355	0	+0.00	50,300	11,840,550,912
[7022]	26/09/14	346	356	341	355	+7.0	+2.01	78,300	11,840,550,912
[7022]	26/09/11	348	355	347	348	-6.0	-1.69	60,000	11,607,074,816
[7022]	26/09/10	349	356	349	354	+3.0	+0.85	61,700	11,807,197,184
[7022]	26/09/09	348	356	347	351	+2.0	+0.57	78,900	11,707,136,000
[7022]	26/09/08	343	354	341	349	+5.0	+1.45	98,100	11,640,428,544
[7022]	26/09/07	344	345	338	344	+5.0	+1.47	57,800	11,473,659,904
[7022]	26/09/04	322	342	322	339	+17.0	+5.28	157,600	11,306,892,288
[7022]	26/09/03	320	324	317	322	+2.0	+0.62	45,500	10,739,879,936
[7022]	26/09/02	314	320	310	320	+6.0	+1.91	67,400	10,673,172,480
[7022]	26/09/01	317	317	313	314	-2.0	-0.63	23,700	10,473,050,112
[7022]	26/08/31	315	316	312	316	+1.0	+0.32	29,600	10,539,757,568
[7022]	26/08/28	313	319	312	315	+3.0	+0.96	47,400	10,506,403,840
[7022]	26/08/27	313	319	310	312	-1.0	-0.32	55,000	10,406,342,656
[7022]	26/08/26	311	314	310	313	-1.0	-0.32	28,100	10,439,696,384
[7022]	26/08/25	315	315	309	314	0	+0.00	38,100	10,473,050,112
[7022]	26/08/24	317	317	309	314	-2.0	-0.63	65,300	10,473,050,112
[7022]	26/08/21	315	317	313	316	0	+0.00	60,600	10,539,757,568
[7022]	26/08/20	307	317	307	316	+9.0	+2.93	95,500	10,539,757,568
[7022]	26/08/19	313	313	303	307	-7.0	-2.23	101,900	10,239,575,040
[7022]	26/08/18	311	314	308	314	0	+0.00	75,800	10,473,050,112
[7022]	26/08/17	313	314	309	314	-1.0	-0.32	30,100	10,495,501,312
[7022]	26/08/14	309	315	309	315	+4.0	+1.29	77,100	10,528,926,720
[7022]	26/08/13	312	313	310	311	-1.0	-0.32	33,700	10,395,226,112
[7022]	26/08/12	310	312	309	312	0	+0.00	14,600	10,428,651,520
[7022]	26/08/10	312	314	300	312	0	+0.00	104,600	10,428,651,520
[7022]	26/08/07	314	314	307	312	+2.0	+0.65	67,500	10,428,651,520
[7022]	26/08/06	312	313	309	310	-3.0	-0.96	58,300	10,361,800,704
[7022]	26/08/05	310	317	307	313	+6.0	+1.95	101,000	10,462,075,904
[7022]	26/08/04	307	311	307	307	-2.0	-0.65	59,900	10,261,525,504
[7022]	26/08/03	314	314	306	309	-7.0	-2.22	63,000	10,328,375,296
[7022]	26/07/31	305	317	305	316	+12.0	+3.95	118,700	10,562,352,128
[7022]	26/07/30	298	307	298	304	+1.0	+0.33	134,600	10,161,250,304
[7022]	26/07/29	306	308	296	303	-2.0	-0.66	134,000	10,127,824,896
[7022]	26/07/28	311	314	303	305	-11.0	-3.48	225,400	10,562,352,128
[7022]	26/07/27	312	317	310	316	+4.0	+1.28	96,600	10,562,352,128
[7022]	26/07/24	314	314	304	312	-10.0	-3.11	231,500	10,428,651,520
[7022]	26/07/23	309	322	307	322	+14.0	+4.55	174,100	10,762,902,528
[7022]	26/07/22	306	313	300	308	+4.0	+1.32	86,400	10,294,950,912
[7022]	26/07/21	294	305	294	304	+12.0	+4.11	110,200	10,161,250,304
[7022]	26/07/17	293	295	285	292	-3	-1.02	153,000	-
[7022]	26/07/16	296	299	293	295	-5	-1.67	65,700	-
[7022]	26/07/15	294	302	290	300	+10	+3.45	111,700	-
[7022]	26/07/14	295	301	288	290	-8	-2.68	129,900	-
[7022]	26/07/13	295	308	289	298	+3	+1.02	177,400	-
[7022]	26/07/10	286	302	284	295	+7	+2.43	289,200	-
[7022]	26/07/09	274	294	272	288	+16	+5.88	347,100	-
[7022]	26/07/08	267	274	261	272	+6	+2.26	59,200	-
[7022]	26/07/07	265	269	264	266	+2	+0.76	67,400	-
[7022]	26/07/06	260	268	260	264	+5	+1.93	99,300	-
[7022]	26/07/03	255	262	254	259	+6	+2.37	54,600	-
[7022]	26/07/02	253	255	251	253	+2	+0.80	17,500	-
[7022]	26/07/01	246	253	246	251	+5	+2.03	34,000	-
[7022]	26/06/30	247	247	241	246	-1	-0.40	35,600	-
[7022]	26/06/29	248	252	244	247	+1	+0.41	40,100	-
[7022]	26/06/26	241	249	241	246	+1	+0.41	39,000	-
[7022]	26/06/25	256	256	242	245	+1	+0.41	112,200	-
[7022]	26/06/24	258	259	240	244	-2	-0.81	207,600	-
[7022]	26/06/23	245	251	244	246	+7	+2.93	98,100	-
[7022]	26/06/22	235	240	233	239	+4	+1.70	190,000	-
[7022]	26/06/19	241	242	234	235	-8	-3.29	85,800	-
[7022]	26/06/18	246	250	240	243	-4	-1.62	74,800	-
[7022]	26/06/17	247	255	245	247	0	0.00	43,300	-
[7022]	26/06/16	249	250	243	247	-4	-1.59	30,700	-
[7022]	26/06/15	245	253	245	251	+5	+2.03	38,100	-
[7022]	26/06/12	247	251	244	246	0	0.00	62,800	-
[7022]	26/06/11	246	247	238	246	-3	-1.20	70,100	-
[7022]	26/06/10	251	251	241	249	-3	-1.19	96,400	-
[7022]	26/06/09	259	262	252	252	-3	-1.18	72,600	-
[7022]	26/06/08	262	262	252	255	-15	-5.56	113,100	-
[7022]	26/06/05	269	275	268	270	+1	+0.37	52,800	-
[7022]	26/06/04	275	275	262	269	-5	-1.82	79,500	-
[7022]	26/06/03	277	277	271	274	0	0.00	109,000	-
[7022]	26/06/02	281	281	267	274	-9	-3.18	139,600	-
[7022]	26/06/01	285	287	279	283	-2	-0.70	52,800	-
[7022]	26/05/29	293	297	285	285	-8	-2.73	61,900	-
[7022]	26/05/28	282	293	281	293	+8	+2.81	126,000	-
[7022]	26/05/27	296	299	284	285	-10	-3.39	176,300	-
[7022]	26/05/26	295	298	292	295	-3	-1.01	32,900	-
[7022]	26/05/25	300	300	292	298	0	0.00	103,200	-
[7022]	26/05/22	293	299	293	298	+7.0	+2.41	45,000	-
[7022]	26/05/21	286	294	286	291	+4.0	+1.39	48,400	-
[7022]	26/05/20	281	288	280	287	+10.0	+3.61	143,200	-
[7022]	26/05/19	291	304	277	277	-15.0	-5.14	178,800	-
[7022]	26/05/18	290	293	280	292	+2.0	+0.69	135,100	-
[7022]	26/05/15	281	291	281	290	+7.0	+2.47	89,800	-
[7022]	26/05/14	287	289	277	283	+2.0	+0.71	145,800	-
[7022]	26/05/13	281	310	281	281	+3.0	+1.08	496,400	-
[7022]	26/05/12	310	310	277	278	-29.0	-9.45	230,600	-
[7022]	26/05/11	318	318	307	307	-4.0	-1.29	115,900	-
[7022]	26/05/08	307	315	300	311	+4.0	+1.30	98,500	-
[7022]	26/05/07	301	313	297	307	+14.0	+4.78	164,700	-
[7022]	26/05/01	307	307	288	293	-17.0	-5.48	210,500	-
[7022]	26/04/30	317	317	308	310	-11.0	-3.43	71,500	-
[7022]	26/04/28	312	321	311	321	+9.0	+2.88	73,900	-
[7022]	26/04/27	316	316	311	312	-6	-1.89	188,000	-
[7022]	26/04/24	327	327	315	318	-1	-0.31	133,100	-
[7022]	26/04/23	319	323	313	319	0	0.00	125,800	-
[7022]	26/04/22	315	320	308	319	+1	+0.31	88,200	-
[7022]	26/04/21	317	319	315	318	+2	+0.63	51,500	-
[7022]	26/04/20	312	319	310	316	+5	+1.61	135,800	-
[7022]	26/04/17	316	319	308	311	-4	-1.27	86,500	-
[7022]	26/04/16	319	321	315	315	-1	-0.32	50,700	-
[7022]	26/04/15	322	323	316	316	-4	-1.25	64,900	-
[7022]	26/04/14	322	325	319	320	-2	-0.62	102,700	-
[7022]	26/04/13	327	329	319	322	-6	-1.83	62,300	-
[7022]	26/04/10	346	347	328	328	-14	-4.09	166,700	-
[7022]	26/04/09	353	353	339	342	-12	-3.39	118,300	-
[7022]	26/04/08	344	355	343	354	+16	+4.73	117,200	-
[7022]	26/04/07	336	344	336	338	0	0.00	39,100	-
[7022]	26/04/06	345	351	337	338	-7	-2.03	98,900	-
[7022]	26/04/03	351	358	344	345	-6	-1.71	72,900	-
[7022]	26/04/02	359	363	347	351	-2	-0.57	110,900	-
[7022]	26/04/01	348	357	337	353	+13	+3.82	276,900	-
[7022]	26/03/31	345	353	336	340	-7	-2.02	185,100	-
[7022]	26/03/30	352	361	346	347	-34	-8.92	140,100	-
[7022]	26/03/27	381	384	367	381	+1	+0.26	155,500	-
[7022]	26/03/26	384	385	376	380	+1	+0.26	108,100	-
[7022]	26/03/25	380	385	378	379	+8	+2.16	47,600	-
[7022]	26/03/24	374	379	356	371	+14	+3.92	295,500	-
[7022]	26/03/23	365	366	354	357	-15	-4.03	180,600	-
[7022]	26/03/19	392	393	370	372	-23	-5.82	149,800	-
[7022]	26/03/18	383	397	379	395	+17	+4.50	117,300	-
[7022]	26/03/17	388	390	376	378	-3	-0.79	92,700	-
[7022]	26/03/16	379	388	379	381	-2	-0.52	106,400	-
[7022]	26/03/13	387	391	380	383	-4	-1.03	71,400	-
[7022]	26/03/12	397	398	386	387	-11	-2.76	117,100	-
[7022]	26/03/11	401	408	398	398	+1	+0.25	88,600	-
[7022]	26/03/10	395	402	388	397	+17	+4.47	113,100	-
[7022]	26/03/09	376	383	362	380	-23	-5.71	305,800	-
[7022]	26/03/06	411	417	399	403	-12	-2.89	200,800	-
[7022]	26/03/05	409	421	408	415	+27	+6.96	234,200	-
[7022]	26/03/04	401	412	380	388	-28	-6.73	327,200	-
[7022]	26/03/03	437	443	412	416	-27	-6.09	225,700	-
[7022]	26/03/02	432	454	431	443	-3	-0.67	344,200	-
[7022]	26/02/27	432	451	428	446	+15	+3.48	245,900	-
[7022]	26/02/26	445	447	428	431	-4	-0.92	171,100	-
[7022]	26/02/25	432	446	428	435	+9	+2.11	373,800	-
[7022]	26/02/24	429	434	412	426	-6	-1.39	297,800	-
[7022]	26/02/20	467	480	427	432	-11	-2.48	750,400	-
[7022]	26/02/19	461	467	439	443	-25	-5.34	507,500	-
[7022]	26/02/18	570	570	463	468	-63	-11.86	1,586,700	-
[7022]	26/02/17	531	531	501	531	+80	+17.74	622,100	-
[7022]	26/02/16	401	458	401	451	+51	+12.75	994,900	-
[7022]	26/02/13	429	429	395	400	-29	-6.76	346,700	-
[7022]	26/02/12	418	429	411	429	+10	+2.39	329,800	-
[7022]	26/02/10	405	425	405	419	+30	+7.71	683,000	-
[7022]	26/02/09	398	410	385	389	-10	-2.51	323,300	-
[7022]	26/02/06	401	403	381	399	-3	-0.75	430,000	-
[7022]	26/02/05	392	420	384	402	+8	+2.03	1,077,200	-
[7022]	26/02/04	388	420	383	394	-8	-1.99	1,302,700	-
[7022]	26/02/03	400	450	392	402	+30	+8.06	5,497,000	-
[7022]	26/02/02	325	390	319	372	+47	+14.46	3,293,500	-
[7022]	26/01/30	338	355	312	325	+34	+11.68	3,360,800	-
[7022]	26/01/29	295	296	286	291	+1	+0.34	65,600	-
[7022]	26/01/28	295	295	289	290	-4	-1.36	15,900	-
[7022]	26/01/27	292	295	288	294	+2	+0.68	32,400	-
[7022]	26/01/26	295	295	292	292	-1	-0.34	36,800	-
[7022]	26/01/23	293	293	291	293	-1	-0.34	33,000	-
[7022]	26/01/22	286	294	286	294	+8	+2.80	37,000	-
[7022]	26/01/21	292	292	285	286	-6	-2.05	44,700	-
[7022]	26/01/20	288	292	287	292	+5	+1.74	64,700	-
[7022]	26/01/19	288	289	285	287	0	0.00	20,800	-
[7022]	26/01/16	285	287	283	287	+1	+0.35	51,100	-
[7022]	26/01/15	284	289	284	286	+2	+0.70	30,100	-
[7022]	26/01/14	286	287	283	284	-1	-0.35	16,400	-
[7022]	26/01/13	284	287	283	285	+1	+0.35	18,100	-
[7022]	26/01/09	287	287	278	284	0	0.00	38,400	-
[7022]	26/01/08	283	289	282	284	+1	+0.35	44,100	-
[7022]	26/01/07	279	283	279	283	+6	+2.17	40,600	-
[7022]	26/01/06	279	280	275	277	0	0.00	17,500	-
[7022]	26/01/05	277	279	274	277	+1	+0.36	11,800	-
[7022]	25/12/30	277	282	276	276	-2	-0.72	24,500	-
[7022]	25/12/29	268	279	267	278	+10	+3.73	49,500	-
[7022]	25/12/26	273	277	268	268	-8	-2.90	14,000	-
[7022]	25/12/25	279	279	274	276	-1	-0.36	23,200	-
[7022]	25/12/24	279	279	275	277	0	0.00	45,800	-
[7022]	25/12/23	273	278	272	277	+5	+1.84	35,200	-
[7022]	25/12/22	274	275	269	272	-2	-0.73	34,800	-
[7022]	25/12/19	266	275	264	274	+10	+3.79	33,000	-
[7022]	25/12/18	259	265	259	264	+5	+1.93	33,700	-
[7022]	25/12/17	269	269	258	259	-9	-3.36	57,000	-
[7022]	25/12/16	274	274	268	268	-5	-1.83	20,600	-
[7022]	25/12/15	271	273	269	273	0	0.00	40,200	-
[7022]	25/12/12	276	276	271	273	-3	-1.09	46,900	-
[7022]	25/12/11	278	278	276	276	-4	-1.43	12,400	-
[7022]	25/12/10	280	280	277	280	-1	-0.36	25,200	-
[7022]	25/12/09	281	282	279	281	-4	-1.40	9,400	-
[7022]	25/12/08	280	288	278	285	+5	+1.79	39,300	-
[7022]	25/12/05	280	282	275	280	-2	-0.71	19,300	-
[7022]	25/12/04	280	283	280	282	-2	-0.70	13,500	-
[7022]	25/12/03	281	287	281	284	+4	+1.43	28,000	-
[7022]	25/12/02	284	284	280	280	-4	-1.41	30,300	-
[7022]	25/12/01	287	288	283	284	-2	-0.70	31,700	-
[7022]	25/11/28	280	288	279	286	+7	+2.51	64,500	-
[7022]	25/11/27	281	281	278	279	0	0.00	11,100	-
[7022]	25/11/26	277	280	275	279	-1	-0.36	16,500	-
[7022]	25/11/25	287	287	275	280	+1	+0.36	105,000	-
[7022]	25/11/21	273	279	273	279	+3	+1.09	37,000	-
[7022]	25/11/20	273	276	272	276	+4	+1.47	32,200	-
[7022]	25/11/19	268	272	268	272	+2	+0.74	11,600	-
[7022]	25/11/18	271	274	267	270	-1	-0.37	42,800	-
[7022]	25/11/17	279	279	270	271	-4	-1.45	17,000	-
[7022]	25/11/14	280	280	273	275	-3	-1.08	16,400	-
[7022]	25/11/13	276	280	276	278	+2	+0.72	13,700	-
[7022]	25/11/12	270	278	270	276	+6	+2.22	34,400	-
[7022]	25/11/11	278	279	268	270	-6	-2.17	46,300	-
[7022]	25/11/10	271	277	271	276	+6	+2.22	130,700	-
[7022]	25/11/07	274	274	268	270	-9	-3.23	105,200	-
[7022]	25/11/06	278	284	275	279	0	0.00	79,600	-
[7022]	25/11/05	285	287	274	279	-9	-3.13	78,200	-
[7022]	25/11/04	286	291	283	288	+1	+0.35	77,000	-
[7022]	25/10/31	292	292	274	287	+12	+4.36	250,800	-
[7022]	25/10/30	271	279	269	275	+6	+2.23	191,500	-
[7022]	25/10/29	276	281	268	269	-3	-1.10	119,300	-
[7022]	25/10/28	277	279	272	272	-7	-2.51	60,700	-
[7022]	25/10/27	295	295	278	279	-11	-3.79	187,800	-
[7022]	25/10/24	288	292	283	290	+5	+1.75	212,900	-
[7022]	25/10/23	273	290	270	285	+14	+5.17	320,300	-
[7022]	25/10/22	265	271	263	271	+6	+2.26	48,700	-
[7022]	25/10/21	267	267	263	265	0	0.00	9,400	-
[7022]	25/10/20	263	266	263	265	+2	+0.76	23,700	-
[7022]	25/10/17	270	270	261	263	-3	-1.13	77,800	-
[7022]	25/10/16	255	270	255	266	+12	+4.72	92,000	-
[7022]	25/10/15	255	259	254	254	-1	-0.39	37,100	-
[7022]	25/10/14	253	262	252	255	-3	-1.16	129,900	-
[7022]	25/10/10	264	264	257	258	-5	-1.90	18,100	-
[7022]	25/10/09	264	264	259	263	+1	+0.38	25,700	-
[7022]	25/10/08	266	266	262	262	0	0.00	30,200	-
[7022]	25/10/07	261	268	255	262	-2	-0.76	62,000	-
[7022]	25/10/06	260	264	257	264	+8	+3.13	107,200	-
[7022]	25/10/03	253	256	253	256	+5	+1.99	24,100	-
[7022]	25/10/02	251	254	250	251	0	0.00	51,000	-
[7022]	25/10/01	255	258	251	251	-3	-1.18	28,400	-
[7022]	25/09/30	258	258	253	254	-5	-1.93	39,600	-
[7022]	25/09/29	257	260	256	259	-4	-1.52	35,400	-
[7022]	25/09/26	267	267	261	263	0	0.00	78,900	-
[7022]	25/09/25	269	269	262	263	-2	-0.75	61,600	-
[7022]	25/09/24	270	270	261	265	+3	+1.15	57,200	-
[7022]	25/09/22	260	262	258	262	+5	+1.95	34,500	-
[7022]	25/09/19	253	258	253	257	+6	+2.39	50,300	-
[7022]	25/09/18	251	258	250	251	0	0.00	57,200	-
[7022]	25/09/17	253	253	251	251	-4	-1.57	35,400	-
[7022]	25/09/16	252	255	252	255	+2	+0.79	20,700	-
[7022]	25/09/12	252	253	250	253	-1	-0.39	44,900	-
[7022]	25/09/11	254	256	252	254	0	0.00	21,000	-
[7022]	25/09/10	255	257	254	254	-1	-0.39	23,900	-
[7022]	25/09/09	253	257	253	255	+2	+0.79	31,700	-
[7022]	25/09/08	255	255	253	253	-1	-0.39	29,100	-
[7022]	25/09/05	258	258	254	254	-4	-1.55	99,400	-