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
[7212]	26/10/29	723	725	711	722	+3.0	+0.42	67,600	13,409,825,792
[7212]	26/10/28	715	725	715	719	0	+0.00	18,100	13,354,105,856
[7212]	26/10/27	724	724	718	719	-5.0	-0.69	11,100	13,354,105,856
[7212]	26/10/26	723	724	716	724	+5.0	+0.70	10,100	13,446,972,416
[7212]	26/10/23	719	719	705	719	-5.0	-0.69	41,000	13,354,105,856
[7212]	26/10/22	718	725	711	724	+5.0	+0.70	25,600	13,446,972,416
[7212]	26/10/21	716	724	716	719	+4.0	+0.56	9,600	13,354,105,856
[7212]	26/10/20	726	730	715	715	-11.0	-1.52	10,800	13,279,813,632
[7212]	26/10/19	733	733	725	726	-13.0	-1.76	20,400	13,484,118,016
[7212]	26/10/16	726	739	725	739	+16.0	+2.21	10,800	13,725,570,048
[7212]	26/10/15	729	730	712	723	-6.0	-0.82	31,200	13,428,399,104
[7212]	26/10/14	737	744	729	729	-9.0	-1.22	35,300	13,539,837,952
[7212]	26/10/13	742	742	738	738	-4.0	-0.54	10,500	13,706,996,736
[7212]	26/10/09	732	744	731	742	+10.0	+1.37	14,600	13,781,288,960
[7212]	26/10/08	730	735	726	732	-2.0	-0.27	17,900	13,595,557,888
[7212]	26/10/07	737	741	731	734	-3.0	-0.41	27,000	13,632,703,488
[7212]	26/10/06	727	737	722	737	+8.0	+1.10	18,500	13,688,423,424
[7212]	26/10/05	725	730	718	729	+10.0	+1.39	18,600	13,539,837,952
[7212]	26/10/02	725	729	718	719	-11.0	-1.51	25,800	13,354,105,856
[7212]	26/10/01	730	736	723	730	-4.0	-0.54	19,000	13,558,411,264
[7212]	26/09/30	732	737	724	734	+8.0	+1.10	20,500	13,632,703,488
[7212]	26/09/29	723	732	723	726	-8.0	-1.09	24,800	13,484,118,016
[7212]	26/09/28	737	741	730	734	-3.0	-0.41	39,500	13,632,703,488
[7212]	26/09/25	748	755	736	737	-7.0	-0.94	48,800	13,688,423,424
[7212]	26/09/24	734	747	733	744	+9.0	+1.22	74,400	13,818,435,584
[7212]	26/09/18	734	738	730	735	-1.0	-0.14	18,400	13,651,276,800
[7212]	26/09/17	738	746	732	736	0	+0.00	28,100	13,669,850,112
[7212]	26/09/16	738	746	733	736	-3.0	-0.41	16,800	13,669,850,112
[7212]	26/09/15	733	745	733	739	+3.0	+0.41	13,200	13,725,570,048
[7212]	26/09/14	723	742	723	736	+11.0	+1.52	24,000	13,669,850,112
[7212]	26/09/11	730	736	724	725	-10.0	-1.36	46,800	13,465,545,728
[7212]	26/09/10	733	741	732	735	-1.0	-0.14	16,500	13,651,276,800
[7212]	26/09/09	733	740	729	736	+2.0	+0.27	30,300	13,669,850,112
[7212]	26/09/08	741	746	723	734	-7.0	-0.94	32,600	13,632,703,488
[7212]	26/09/07	744	754	741	741	-5.0	-0.67	11,100	13,762,715,648
[7212]	26/09/04	739	756	739	746	-1.0	-0.13	31,200	13,855,582,208
[7212]	26/09/03	753	754	741	747	+1.0	+0.13	14,800	13,874,154,496
[7212]	26/09/02	756	756	744	746	-11.0	-1.45	12,700	13,855,582,208
[7212]	26/09/01	759	759	745	757	-2.0	-0.26	16,600	14,059,886,592
[7212]	26/08/31	747	765	740	759	+12.0	+1.61	24,300	14,097,033,216
[7212]	26/08/28	738	750	737	747	+8.0	+1.08	10,300	13,874,154,496
[7212]	26/08/27	729	739	721	739	+12.0	+1.65	39,400	13,725,570,048
[7212]	26/08/26	719	727	718	727	+8.0	+1.11	5,700	13,502,691,328
[7212]	26/08/25	732	733	711	719	-13.0	-1.78	14,700	13,354,105,856
[7212]	26/08/24	722	736	722	732	+5.0	+0.69	18,500	13,595,557,888
[7212]	26/08/21	725	727	723	727	+1.0	+0.14	1,900	13,502,691,328
[7212]	26/08/20	717	726	717	726	+8.0	+1.11	20,700	13,484,118,016
[7212]	26/08/19	729	733	712	718	-17.0	-2.31	39,400	13,335,533,568
[7212]	26/08/18	739	739	730	735	-4.0	-0.54	14,600	13,651,276,800
[7212]	26/08/17	730	739	730	739	+9.0	+1.23	10,100	13,725,570,048
[7212]	26/08/14	721	733	721	730	+5.0	+0.69	11,400	13,558,411,264
[7212]	26/08/13	730	730	722	725	-2.0	-0.28	21,000	13,465,545,728
[7212]	26/08/12	721	730	721	727	-2.0	-0.27	17,500	13,502,691,328
[7212]	26/08/10	726	732	711	729	-4.0	-0.55	25,500	13,539,837,952
[7212]	26/08/07	700	752	700	733	+28.0	+3.97	184,400	13,614,130,176
[7212]	26/08/06	685	705	685	705	+16.0	+2.32	56,400	13,094,081,536
[7212]	26/08/05	684	691	684	689	+6.0	+0.88	26,400	12,796,911,616
[7212]	26/08/04	684	691	681	683	-3.0	-0.44	25,500	12,685,472,768
[7212]	26/08/03	680	686	663	686	+5.0	+0.73	31,400	12,741,191,680
[7212]	26/07/31	679	682	671	681	+4.0	+0.59	25,500	12,648,326,144
[7212]	26/07/30	675	681	667	677	+4.0	+0.59	48,000	12,574,032,896
[7212]	26/07/29	668	675	658	673	+8.0	+1.20	82,700	12,499,740,672
[7212]	26/07/28	681	681	664	665	-17.0	-2.49	29,900	12,351,155,200
[7212]	26/07/27	671	692	665	682	+17.0	+2.56	104,100	12,666,899,456
[7212]	26/07/24	672	672	656	665	-10.0	-1.48	47,500	12,351,155,200
[7212]	26/07/23	681	685	675	675	-7.0	-1.03	36,100	12,536,887,296
[7212]	26/07/22	668	682	665	682	+11.0	+1.64	63,100	12,666,899,456
[7212]	26/07/21	661	672	661	671	+13.0	+1.98	53,700	12,462,594,048
[7212]	26/07/17	669	673	654	658	-19	-2.81	68,000	-
[7212]	26/07/16	683	689	668	677	-5	-0.73	26,000	-
[7212]	26/07/15	685	687	679	682	-1	-0.15	18,800	-
[7212]	26/07/14	681	689	676	683	-3	-0.44	43,400	-
[7212]	26/07/13	680	691	678	686	+3	+0.44	41,200	-
[7212]	26/07/10	670	685	666	683	+21	+3.17	28,500	-
[7212]	26/07/09	656	667	656	662	+6	+0.91	24,100	-
[7212]	26/07/08	680	680	656	656	-17	-2.53	28,400	-
[7212]	26/07/07	681	691	673	673	-7	-1.03	46,700	-
[7212]	26/07/06	680	683	675	680	+2	+0.29	44,500	-
[7212]	26/07/03	660	684	657	678	+18	+2.73	54,100	-
[7212]	26/07/02	651	662	647	660	+13	+2.01	30,200	-
[7212]	26/07/01	650	657	641	647	+2	+0.31	32,900	-
[7212]	26/06/30	644	645	634	645	+9	+1.42	16,100	-
[7212]	26/06/29	637	640	631	636	-1	-0.16	21,600	-
[7212]	26/06/26	648	653	637	637	-12	-1.85	29,400	-
[7212]	26/06/25	643	653	634	649	+16	+2.53	34,600	-
[7212]	26/06/24	642	650	631	633	-9	-1.40	18,100	-
[7212]	26/06/23	648	652	642	642	-6	-0.93	31,900	-
[7212]	26/06/22	666	668	643	648	-20	-2.99	46,700	-
[7212]	26/06/19	677	683	668	668	-9	-1.33	34,400	-
[7212]	26/06/18	688	700	677	677	-11	-1.60	84,800	-
[7212]	26/06/17	656	692	655	688	+31	+4.72	156,800	-
[7212]	26/06/16	644	657	632	657	+12	+1.86	101,500	-
[7212]	26/06/15	640	651	637	645	+15	+2.38	50,700	-
[7212]	26/06/12	637	644	629	630	-2	-0.32	33,500	-
[7212]	26/06/11	637	637	613	632	-11	-1.71	108,100	-
[7212]	26/06/10	625	643	607	643	+22	+3.54	147,300	-
[7212]	26/06/09	620	629	614	621	+6	+0.98	94,300	-
[7212]	26/06/08	612	617	605	615	-10	-1.60	143,600	-
[7212]	26/06/05	626	635	622	625	+1	+0.16	70,700	-
[7212]	26/06/04	646	646	624	624	-17	-2.65	177,100	-
[7212]	26/06/03	650	659	640	641	+1	+0.16	67,600	-
[7212]	26/06/02	669	675	640	640	-31	-4.62	174,700	-
[7212]	26/06/01	671	674	652	671	-4	-0.59	131,400	-
[7212]	26/05/29	668	678	666	675	+8	+1.20	65,900	-
[7212]	26/05/28	652	667	652	667	+14	+2.14	60,200	-
[7212]	26/05/27	652	657	648	653	+7	+1.08	54,600	-
[7212]	26/05/26	646	650	643	646	0	0.00	51,400	-
[7212]	26/05/25	648	659	643	646	+1	+0.16	41,100	-
[7212]	26/05/22	653	653	643	645	0	+0.00	59,500	-
[7212]	26/05/21	643	652	638	645	+10.0	+1.57	127,700	-
[7212]	26/05/20	663	663	629	635	-27.0	-4.08	111,400	-
[7212]	26/05/19	675	675	660	662	-8.0	-1.19	109,700	-
[7212]	26/05/18	676	676	655	670	+4.0	+0.60	223,300	-
[7212]	26/05/15	687	695	664	666	-79.0	-10.60	395,500	-
[7212]	26/05/14	752	770	731	745	-3.0	-0.40	159,300	-
[7212]	26/05/13	752	761	744	748	-2.0	-0.27	29,300	-
[7212]	26/05/12	762	768	744	750	-4.0	-0.53	47,900	-
[7212]	26/05/11	757	764	754	754	0	+0.00	36,800	-
[7212]	26/05/08	755	757	744	754	-5.0	-0.66	54,800	-
[7212]	26/05/07	754	767	744	759	+22.0	+2.99	85,900	-
[7212]	26/05/01	747	747	732	737	-7.0	-0.94	35,900	-
[7212]	26/04/30	741	747	731	744	0	+0.00	48,200	-
[7212]	26/04/28	748	750	742	744	-2.0	-0.27	42,700	-
[7212]	26/04/27	751	754	743	746	-8	-1.06	58,000	-
[7212]	26/04/24	751	760	741	754	-1	-0.13	86,800	-
[7212]	26/04/23	769	770	750	755	-14	-1.82	61,900	-
[7212]	26/04/22	787	790	767	769	-22	-2.78	33,800	-
[7212]	26/04/21	791	794	783	791	0	0.00	44,900	-
[7212]	26/04/20	774	796	774	791	+19	+2.46	56,200	-
[7212]	26/04/17	786	786	772	772	-15	-1.91	53,300	-
[7212]	26/04/16	798	802	786	787	-7	-0.88	48,500	-
[7212]	26/04/15	790	805	790	794	+8	+1.02	92,000	-
[7212]	26/04/14	796	803	785	786	-1	-0.13	60,900	-
[7212]	26/04/13	798	806	782	787	-12	-1.50	42,300	-
[7212]	26/04/10	790	809	790	799	+16	+2.04	126,700	-
[7212]	26/04/09	793	800	779	783	-8	-1.01	69,100	-
[7212]	26/04/08	785	802	781	791	+15	+1.93	107,900	-
[7212]	26/04/07	779	789	761	776	-6	-0.77	92,400	-
[7212]	26/04/06	748	783	748	782	+24	+3.17	194,800	-
[7212]	26/04/03	724	759	724	758	+38	+5.28	294,400	-
[7212]	26/04/02	714	727	708	720	+6	+0.84	114,000	-
[7212]	26/04/01	706	718	700	714	+26	+3.78	94,600	-
[7212]	26/03/31	701	709	688	688	-11	-1.57	137,800	-
[7212]	26/03/30	683	706	672	699	-19	-2.65	198,100	-
[7212]	26/03/27	711	725	708	718	-1	-0.14	104,700	-
[7212]	26/03/26	730	730	712	719	-7	-0.96	70,700	-
[7212]	26/03/25	727	734	721	726	+14	+1.97	77,900	-
[7212]	26/03/24	738	738	710	712	+1	+0.14	110,600	-
[7212]	26/03/23	715	726	710	711	-31	-4.18	142,000	-
[7212]	26/03/19	742	742	730	742	-14	-1.85	84,800	-
[7212]	26/03/18	747	756	744	756	+20	+2.72	42,900	-
[7212]	26/03/17	750	750	736	736	-7	-0.94	51,400	-
[7212]	26/03/16	730	744	723	743	+20	+2.77	163,200	-
[7212]	26/03/13	732	734	721	723	-28	-3.73	202,600	-
[7212]	26/03/12	763	763	745	751	-14	-1.83	75,500	-
[7212]	26/03/11	768	773	763	765	+8	+1.06	64,200	-
[7212]	26/03/10	760	766	749	757	+12	+1.61	65,700	-
[7212]	26/03/09	741	745	722	745	-41	-5.22	229,200	-
[7212]	26/03/06	772	787	768	786	+1	+0.13	59,900	-
[7212]	26/03/05	780	796	775	785	+30	+3.97	68,600	-
[7212]	26/03/04	787	787	740	755	-47	-5.86	264,800	-
[7212]	26/03/03	825	840	802	802	-32	-3.84	171,500	-
[7212]	26/03/02	821	837	817	834	-7	-0.83	126,600	-
[7212]	26/02/27	821	842	821	841	+17	+2.06	96,900	-
[7212]	26/02/26	830	833	817	824	-5	-0.60	53,000	-
[7212]	26/02/25	831	833	823	829	+7	+0.85	32,200	-
[7212]	26/02/24	818	837	815	822	+6	+0.74	118,000	-
[7212]	26/02/20	827	828	813	816	-12	-1.45	51,200	-
[7212]	26/02/19	841	847	828	828	-11	-1.31	40,300	-
[7212]	26/02/18	827	839	820	839	+18	+2.19	53,400	-
[7212]	26/02/17	821	825	806	821	-3	-0.36	84,900	-
[7212]	26/02/16	840	843	822	824	-14	-1.67	67,400	-
[7212]	26/02/13	838	846	828	838	-15	-1.76	177,800	-
[7212]	26/02/12	842	863	839	853	+9	+1.07	142,400	-
[7212]	26/02/10	826	847	826	844	+23	+2.80	61,900	-
[7212]	26/02/09	849	850	821	821	-15	-1.79	61,900	-
[7212]	26/02/06	842	843	830	836	-5	-0.59	54,500	-
[7212]	26/02/05	815	845	815	841	+24	+2.94	98,000	-
[7212]	26/02/04	801	823	796	817	+17	+2.13	39,200	-
[7212]	26/02/03	798	801	786	800	+13	+1.65	39,300	-
[7212]	26/02/02	799	814	787	787	-1	-0.13	60,700	-
[7212]	26/01/30	780	788	773	788	+16	+2.07	52,100	-
[7212]	26/01/29	781	781	766	772	-6	-0.77	51,800	-
[7212]	26/01/28	790	790	778	778	-17	-2.14	56,800	-
[7212]	26/01/27	798	798	786	795	-3	-0.38	49,800	-
[7212]	26/01/26	805	811	792	798	-19	-2.33	80,300	-
[7212]	26/01/23	830	831	817	817	-11	-1.33	40,100	-
[7212]	26/01/22	831	832	825	828	0	0.00	41,600	-
[7212]	26/01/21	822	834	807	828	-7	-0.84	49,300	-
[7212]	26/01/20	853	853	833	835	-16	-1.88	33,000	-
[7212]	26/01/19	861	861	833	851	-14	-1.62	55,000	-
[7212]	26/01/16	851	865	851	865	+15	+1.76	56,000	-
[7212]	26/01/15	836	853	836	850	+5	+0.59	44,000	-
[7212]	26/01/14	837	845	814	845	+8	+0.96	92,300	-
[7212]	26/01/13	845	848	836	837	0	0.00	49,900	-
[7212]	26/01/09	835	838	834	837	0	0.00	17,700	-
[7212]	26/01/08	824	839	821	837	+18	+2.20	84,800	-
[7212]	26/01/07	806	823	806	819	+5	+0.61	44,400	-
[7212]	26/01/06	808	816	808	814	+12	+1.50	65,400	-
[7212]	26/01/05	801	814	791	802	+1	+0.12	151,800	-
[7212]	25/12/30	803	808	793	801	-4	-0.50	21,300	-
[7212]	25/12/29	800	810	790	805	+5	+0.63	57,300	-
[7212]	25/12/26	800	804	793	800	+8	+1.01	60,100	-
[7212]	25/12/25	800	800	791	792	+3	+0.38	25,300	-
[7212]	25/12/24	815	817	789	789	-26	-3.19	72,000	-
[7212]	25/12/23	796	816	796	815	+14	+1.75	58,700	-
[7212]	25/12/22	790	802	790	801	+15	+1.91	77,600	-
[7212]	25/12/19	780	786	780	786	+7	+0.90	70,900	-
[7212]	25/12/18	779	781	771	779	+1	+0.13	43,700	-
[7212]	25/12/17	784	786	767	778	0	0.00	48,300	-
[7212]	25/12/16	780	784	778	778	0	0.00	88,500	-
[7212]	25/12/15	774	780	773	778	+8	+1.04	14,500	-
[7212]	25/12/12	771	782	770	770	-2	-0.26	32,100	-
[7212]	25/12/11	777	781	772	772	-5	-0.64	18,400	-
[7212]	25/12/10	770	782	766	777	+7	+0.91	54,600	-
[7212]	25/12/09	760	773	760	770	+4	+0.52	22,900	-
[7212]	25/12/08	772	772	761	766	+2	+0.26	9,500	-
[7212]	25/12/05	772	775	762	764	-12	-1.55	24,700	-
[7212]	25/12/04	764	776	762	776	+17	+2.24	30,100	-
[7212]	25/12/03	751	766	751	759	+11	+1.47	65,200	-
[7212]	25/12/02	747	750	744	748	+3	+0.40	22,900	-
[7212]	25/12/01	742	762	740	745	+10	+1.36	82,900	-
[7212]	25/11/28	721	735	721	735	+17	+2.37	32,200	-
[7212]	25/11/27	714	720	714	718	+2	+0.28	21,000	-
[7212]	25/11/26	714	716	711	716	+9	+1.27	26,400	-
[7212]	25/11/25	702	711	702	707	+11	+1.58	59,000	-
[7212]	25/11/21	681	697	677	696	+5	+0.72	46,900	-
[7212]	25/11/20	705	705	688	691	-4	-0.58	102,700	-
[7212]	25/11/19	694	703	682	695	+5	+0.72	53,400	-
[7212]	25/11/18	698	702	690	690	-6	-0.86	41,800	-
[7212]	25/11/17	706	706	693	696	-14	-1.97	94,600	-
[7212]	25/11/14	717	719	709	710	-15	-2.07	85,500	-
[7212]	25/11/13	737	738	720	725	-12	-1.63	85,300	-
[7212]	25/11/12	721	737	717	737	+17	+2.36	61,600	-
[7212]	25/11/11	726	733	708	720	-6	-0.83	100,200	-
[7212]	25/11/10	731	735	723	726	+1	+0.14	81,000	-
[7212]	25/11/07	759	759	724	725	-78	-9.71	343,600	-
[7212]	25/11/06	781	804	781	803	+40	+5.24	137,500	-
[7212]	25/11/05	757	771	757	763	-2	-0.26	60,700	-
[7212]	25/11/04	755	771	755	765	+9	+1.19	55,600	-
[7212]	25/10/31	772	775	753	756	-16	-2.07	47,100	-
[7212]	25/10/30	759	773	758	772	+7	+0.92	44,800	-
[7212]	25/10/29	777	779	757	765	-14	-1.80	42,200	-
[7212]	25/10/28	781	785	776	779	-3	-0.38	40,200	-
[7212]	25/10/27	785	793	782	782	+2	+0.26	70,300	-
[7212]	25/10/24	776	785	773	780	+3	+0.39	33,200	-
[7212]	25/10/23	774	782	768	777	+2	+0.26	26,900	-
[7212]	25/10/22	753	775	753	775	+20	+2.65	40,900	-
[7212]	25/10/21	770	775	755	755	-9	-1.18	63,700	-
[7212]	25/10/20	751	767	743	764	+28	+3.80	59,700	-
[7212]	25/10/17	741	747	735	736	-10	-1.34	22,900	-
[7212]	25/10/16	733	746	733	746	+13	+1.77	35,400	-
[7212]	25/10/15	727	737	722	733	+12	+1.66	42,400	-
[7212]	25/10/14	734	743	720	721	-28	-3.74	99,800	-
[7212]	25/10/10	769	769	745	749	-23	-2.98	68,000	-
[7212]	25/10/09	773	775	767	772	+9	+1.18	31,800	-
[7212]	25/10/08	763	770	762	763	0	0.00	24,400	-
[7212]	25/10/07	770	774	763	763	-5	-0.65	27,900	-
[7212]	25/10/06	780	781	768	768	+3	+0.39	40,500	-
[7212]	25/10/03	744	766	743	765	+17	+2.27	50,400	-
[7212]	25/10/02	747	754	735	748	+3	+0.40	53,100	-
[7212]	25/10/01	768	768	743	745	-22	-2.87	94,300	-
[7212]	25/09/30	774	775	762	767	-14	-1.79	40,900	-
[7212]	25/09/29	771	784	758	781	+15	+1.96	86,400	-
[7212]	25/09/26	775	778	762	766	-9	-1.16	107,300	-
[7212]	25/09/25	788	788	775	775	-13	-1.65	58,600	-
[7212]	25/09/24	794	802	788	788	-5	-0.63	59,900	-
[7212]	25/09/22	794	801	793	793	+4	+0.51	26,600	-
[7212]	25/09/19	786	798	780	789	-1	-0.13	58,000	-
[7212]	25/09/18	802	802	787	790	-4	-0.50	32,700	-
[7212]	25/09/17	797	801	787	794	-12	-1.49	42,600	-
[7212]	25/09/16	796	816	796	806	+14	+1.77	66,600	-
[7212]	25/09/12	800	802	790	792	-7	-0.88	37,600	-
[7212]	25/09/11	803	808	796	799	-9	-1.11	39,500	-
[7212]	25/09/10	816	816	802	808	-9	-1.10	49,200	-
[7212]	25/09/09	814	820	804	817	+6	+0.74	65,700	-
[7212]	25/09/08	800	811	792	811	+16	+2.01	83,500	-
[7212]	25/09/05	780	799	776	795	+30	+3.92	113,800	-