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
[7217]	26/10/29	462	462	453	455	-9	-1.939655	10,800	4,464,144,896
[7217]	26/10/28	462	464	460	464	+2	+0.4329	1,200	4,552,446,976
[7217]	26/10/27	461	462	460	462	+7	+1.538462	1,200	4,532,824,064
[7217]	26/10/26	459	459	455	455	-4	-0.87146	600	4,464,144,896
[7217]	26/10/23	459	459	459	459	0	0	300	4,503,390,208
[7217]	26/10/22	459	461	458	459	-2	-0.433839	1,300	4,503,390,208
[7217]	26/10/21	461	462	459	461	+4	+0.875274	1,000	4,523,013,120
[7217]	26/10/20	462	462	457	457	-3	-0.652174	700	4,483,767,808
[7217]	26/10/19	454	460	454	460	+4	+0.877193	2,700	4,513,201,664
[7217]	26/10/16	454	458	454	456	-1	-0.218818	1,000	4,473,956,352
[7217]	26/10/15	454	458	454	457	+3	+0.660793	4,700	4,483,767,808
[7217]	26/10/14	459	459	454	454	-2	-0.438596	400	4,454,333,952
[7217]	26/10/13	－	－	－	456	0	0	0	-
[7217]	26/10/09	450	456	449	456	+6	+1.333333	2,700	4,473,956,352
[7217]	26/10/08	451	453	450	450	-6	-1.315789	500	4,415,088,640
[7217]	26/10/07	453	456	452	456	+1	+0.21978	1,100	4,473,956,352
[7217]	26/10/06	454	455	450	455	+2	+0.441501	2,300	4,464,144,896
[7217]	26/10/05	455	455	453	453	-2	-0.43956	400	4,444,522,496
[7217]	26/10/02	454	459	445	455	+1	+0.220264	4,800	4,464,144,896
[7217]	26/10/01	457	457	454	454	-3	-0.656455	1,200	4,454,333,952
[7217]	26/09/30	458	460	453	457	+1	+0.219298	10,000	4,483,767,808
[7217]	26/09/29	460	460	450	456	+1	+0.21978	6,500	4,473,956,352
[7217]	26/09/28	443	459	443	455	+13	+2.941176	15,100	4,464,144,896
[7217]	26/09/25	436	443	434	442	+6	+1.376147	5,500	4,336,598,016
[7217]	26/09/24	440	441	436	436	+1	+0.229885	1,800	4,277,730,304
[7217]	26/09/18	434	435	429	435	+1	+0.230415	6,300	4,267,919,104
[7217]	26/09/17	439	440	424	434	-1	-0.229885	16,200	4,258,107,648
[7217]	26/09/16	432	442	432	435	-2	-0.457666	4,900	4,267,919,104
[7217]	26/09/15	441	443	437	437	-5	-1.131222	5,400	4,287,541,504
[7217]	26/09/14	446	446	438	442	-5	-1.118568	6,200	4,336,598,016
[7217]	26/09/11	445	449	442	447	-4	-0.886918	8,200	4,385,654,784
[7217]	26/09/10	452	452	451	451	-1	-0.221239	400	4,424,900,096
[7217]	26/09/09	448	454	448	452	0	0	1,800	4,434,711,040
[7217]	26/09/08	454	454	450	452	-5	-1.094092	1,500	4,434,711,040
[7217]	26/09/07	453	458	453	457	+4	+0.883002	3,700	4,483,767,808
[7217]	26/09/04	457	457	453	453	-4	-0.875274	400	4,444,522,496
[7217]	26/09/03	460	460	450	457	-3	-0.652174	6,400	4,483,767,808
[7217]	26/09/02	456	460	456	460	+4	+0.877193	3,200	4,513,201,664
[7217]	26/09/01	452	459	452	456	+4	+0.884956	6,000	4,473,956,352
[7217]	26/08/31	457	457	452	452	-7	-1.525054	1,400	4,434,711,040
[7217]	26/08/28	453	462	451	459	+6	+1.324503	41,800	4,503,390,208
[7217]	26/08/27	452	457	443	453	+1	+0.221239	48,300	4,444,522,496
[7217]	26/08/26	460	460	451	452	-11	-2.37581	5,000	4,434,711,040
[7217]	26/08/25	456	464	453	463	+7	+1.535088	2,700	4,542,635,520
[7217]	26/08/24	455	458	454	456	-4	-0.869565	4,100	4,473,956,352
[7217]	26/08/21	459	462	459	460	+2	+0.436681	1,900	4,513,201,664
[7217]	26/08/20	459	460	458	458	-1	-0.217865	1,300	4,493,579,264
[7217]	26/08/19	460	461	457	459	-6	-1.290323	4,600	4,503,390,208
[7217]	26/08/18	458	465	451	465	0	0	8,300	4,562,258,432
[7217]	26/08/17	453	465	446	465	+12	+2.649007	11,400	4,562,258,432
[7217]	26/08/14	467	467	452	453	-14	-2.997859	7,000	4,444,522,496
[7217]	26/08/13	454	467	448	467	+13	+2.863436	14,200	4,581,880,832
[7217]	26/08/12	451	455	447	454	-3	-0.656455	9,400	4,454,333,952
[7217]	26/08/10	460	460	449	457	+31	+7.276995	37,200	4,483,767,808
[7217]	26/08/07	422	426	418	426	+5	+1.187648	7,700	4,179,617,280
[7217]	26/08/06	433	433	418	421	-9	-2.093023	9,000	4,130,560,768
[7217]	26/08/05	432	432	426	430	+1	+0.2331	300	4,218,862,336
[7217]	26/08/04	425	429	425	429	+6	+1.41844	500	4,209,051,136
[7217]	26/08/03	421	425	421	423	-2	-0.470588	1,000	4,150,183,168
[7217]	26/07/31	421	426	420	425	+5	+1.190476	1,500	4,169,805,824
[7217]	26/07/30	421	421	420	420	-1	-0.23753	800	4,120,749,312
[7217]	26/07/29	428	429	413	421	-5	-1.173709	6,300	4,130,560,768
[7217]	26/07/28	427	430	421	426	-4	-0.930233	2,300	4,179,617,280
[7217]	26/07/27	426	433	426	430	+4	+0.938967	1,400	4,218,862,336
[7217]	26/07/24	427	431	426	426	-2	-0.46729	500	4,179,617,280
[7217]	26/07/23	425	428	425	428	+3	+0.705882	900	4,199,239,936
[7217]	26/07/22	424	430	424	425	-3	-0.700935	3,000	4,169,805,824
[7217]	26/07/21	435	435	425	428	-1	-0.2331	4,400	4,199,239,936
[7217]	26/07/17	422	430	420	429	+8	+1.900238	5,100	-
[7217]	26/07/16	423	423	420	421	-2	-0.472813	2,400	-
[7217]	26/07/15	420	426	420	423	-4	-0.936768	2,700	-
[7217]	26/07/14	427	427	419	427	0	0	2,100	-
[7217]	26/07/13	420	428	420	427	+10	+2.398082	1,000	-
[7217]	26/07/10	422	425	409	417	-4	-0.950119	3,600	-
[7217]	26/07/09	420	423	420	421	-1	-0.236967	1,500	-
[7217]	26/07/08	426	426	422	422	-4	-0.938967	300	-
[7217]	26/07/07	421	432	420	426	+5	+1.187648	1,000	-
[7217]	26/07/06	431	431	421	421	-8	-1.864802	800	-
[7217]	26/07/03	427	429	420	429	-1	-0.232558	800	-
[7217]	26/07/02	426	430	426	430	+8	+1.895735	700	-
[7217]	26/07/01	416	425	412	422	-9	-2.088167	700	-
[7217]	26/06/30	431	431	431	431	-4	-0.91954	200	-
[7217]	26/06/29	428	435	428	435	+9	+2.112676	800	-
[7217]	26/06/26	419	426	419	426	+11	+2.650602	300	-
[7217]	26/06/25	417	420	415	415	-2	-0.479616	1,600	-
[7217]	26/06/24	415	419	412	417	-3	-0.714286	1,200	-
[7217]	26/06/23	418	420	418	420	+6	+1.449275	1,600	-
[7217]	26/06/22	411	415	394	414	+3	+0.729927	4,500	-
[7217]	26/06/19	406	413	406	411	+5	+1.231527	2,200	-
[7217]	26/06/18	412	412	404	406	-2	-0.490196	1,700	-
[7217]	26/06/17	412	412	406	408	-3	-0.729927	1,200	-
[7217]	26/06/16	410	419	401	411	+4	+0.982801	6,700	-
[7217]	26/06/15	420	425	407	407	-11	-2.631579	3,400	-
[7217]	26/06/12	418	418	418	418	0	0	100	-
[7217]	26/06/11	405	418	405	418	+13	+3.209877	1,600	-
[7217]	26/06/10	420	420	400	405	-15	-3.571429	2,700	-
[7217]	26/06/09	420	424	420	420	-3	-0.70922	500	-
[7217]	26/06/08	419	423	419	423	-2	-0.470588	1,700	-
[7217]	26/06/05	416	425	416	425	+9	+2.163462	1,100	-
[7217]	26/06/04	411	426	411	416	-11	-2.576112	4,100	-
[7217]	26/06/03	430	435	427	427	-9	-2.06422	900	-
[7217]	26/06/02	425	440	425	436	-5	-1.133787	1,200	-
[7217]	26/06/01	440	443	439	441	-2	-0.451467	2,500	-
[7217]	26/05/29	445	446	441	443	-4	-0.894855	2,900	-
[7217]	26/05/28	445	448	444	447	+2	+0.449438	3,100	-
[7217]	26/05/27	442	455	442	445	+8	+1.830664	10,500	-
[7217]	26/05/26	440	441	424	437	-4	-0.907029	4,500	-
[7217]	26/05/25	451	454	441	441	-11	-2.433628	2,600	-
[7217]	26/05/22	451	457	449	452	+2	+0.444444	900	-
[7217]	26/05/21	458	458	442	450	-8	-1.746725	600	-
[7217]	26/05/20	458	458	449	458	+3	+0.659341	10,400	-
[7217]	26/05/19	443	459	443	455	+14	+3.174603	6,900	-
[7217]	26/05/18	441	441	439	441	+1	+0.227273	5,800	-
[7217]	26/05/15	441	446	440	440	-3	-0.677201	1,400	-
[7217]	26/05/14	440	447	440	443	-1	-0.225225	2,500	-
[7217]	26/05/13	442	448	442	444	+2	+0.452489	5,300	-
[7217]	26/05/12	440	457	435	442	+3	+0.683371	6,400	-
[7217]	26/05/11	438	440	438	439	0	0	11,200	-
[7217]	26/05/08	437	440	437	439	+3	+0.688073	10,000	-
[7217]	26/05/07	430	441	429	436	+7	+1.631702	39,200	-
[7217]	26/05/01	422	429	421	429	+8	+1.900238	800	-
[7217]	26/04/30	423	425	421	421	-5	-1.173709	700	-
[7217]	26/04/28	422	435	422	426	-4	-0.930233	12,300	-
[7217]	26/04/27	426	432	426	430	+6	+1.415094	4,500	-
[7217]	26/04/24	424	428	408	424	-3	-0.702576	7,300	-
[7217]	26/04/23	435	435	414	427	-11	-2.511416	11,000	-
[7217]	26/04/22	436	440	432	438	-4	-0.904977	8,900	-
[7217]	26/04/21	436	443	434	442	+7	+1.609195	9,600	-
[7217]	26/04/20	433	440	421	435	+1	+0.230415	19,900	-
[7217]	26/04/17	432	440	414	434	0	0	46,300	-
[7217]	26/04/16	387	434	387	434	+49	+12.727273	62,200	-
[7217]	26/04/15	384	387	382	385	+3	+0.78534	2,100	-
[7217]	26/04/14	386	386	382	382	-4	-1.036269	2,400	-
[7217]	26/04/13	391	391	385	386	-5	-1.278772	2,700	-
[7217]	26/04/10	393	395	391	391	-3	-0.761421	1,100	-
[7217]	26/04/09	398	398	391	394	-3	-0.755668	1,400	-
[7217]	26/04/08	394	397	392	397	+5	+1.27551	1,500	-
[7217]	26/04/07	392	396	391	392	0	0	1,100	-
[7217]	26/04/06	392	392	391	392	+2	+0.512821	1,700	-
[7217]	26/04/03	390	392	390	390	+3	+0.775194	800	-
[7217]	26/04/02	395	397	387	387	-6	-1.526718	4,000	-
[7217]	26/04/01	394	394	392	393	-2	-0.506329	2,100	-
[7217]	26/03/31	400	400	395	395	-1	-0.252525	2,000	-
[7217]	26/03/30	394	401	390	396	-26	-6.161137	9,600	-
[7217]	26/03/27	427	427	405	422	+19	+4.71464	14,300	-
[7217]	26/03/26	406	406	401	403	-3	-0.738916	1,200	-
[7217]	26/03/25	399	406	394	406	+6	+1.5	5,000	-
[7217]	26/03/24	399	400	398	400	0	0	2,100	-
[7217]	26/03/23	400	401	397	400	-1	-0.249377	4,700	-
[7217]	26/03/19	404	404	401	401	-4	-0.987654	700	-
[7217]	26/03/18	406	406	404	405	-1	-0.246305	2,300	-
[7217]	26/03/17	403	406	403	406	+3	+0.744417	900	-
[7217]	26/03/16	400	404	400	403	+3	+0.75	1,700	-
[7217]	26/03/13	399	401	398	400	-3	-0.744417	1,200	-
[7217]	26/03/12	408	408	403	403	+2	+0.498753	2,300	-
[7217]	26/03/11	398	401	395	401	+7	+1.77665	1,700	-
[7217]	26/03/10	395	396	392	394	+7	+1.808786	2,500	-
[7217]	26/03/09	393	395	385	387	-9	-2.272727	2,400	-
[7217]	26/03/06	388	397	387	396	+5	+1.278772	3,200	-
[7217]	26/03/05	395	399	391	391	+1	+0.25641	9,700	-
[7217]	26/03/04	405	405	387	390	-21	-5.109489	17,200	-
[7217]	26/03/03	418	418	411	411	-7	-1.674641	2,300	-
[7217]	26/03/02	415	424	410	418	-2	-0.47619	5,100	-
[7217]	26/02/27	419	421	415	420	0	0	3,400	-
[7217]	26/02/26	420	422	420	420	0	0	1,300	-
[7217]	26/02/25	415	420	415	420	+6	+1.449275	1,900	-
[7217]	26/02/24	413	415	413	414	+1	+0.242131	6,000	-
[7217]	26/02/20	425	425	413	413	-12	-2.823529	1,800	-
[7217]	26/02/19	416	425	416	425	+10	+2.409639	7,200	-
[7217]	26/02/18	405	419	405	415	+10	+2.469136	4,300	-
[7217]	26/02/17	402	405	402	405	+3	+0.746269	2,800	-
[7217]	26/02/16	413	414	396	402	-25	-5.854801	34,200	-
[7217]	26/02/13	430	430	427	427	0	0	6,900	-
[7217]	26/02/12	420	427	420	427	+7	+1.666667	1,800	-
[7217]	26/02/10	420	430	419	420	+2	+0.478469	5,300	-
[7217]	26/02/09	415	418	414	418	+6	+1.456311	4,700	-
[7217]	26/02/06	409	412	409	412	+2	+0.487805	2,000	-
[7217]	26/02/05	411	411	407	410	-1	-0.243309	1,900	-
[7217]	26/02/04	409	413	409	411	+3	+0.735294	3,200	-
[7217]	26/02/03	409	411	406	408	+3	+0.740741	4,400	-
[7217]	26/02/02	404	409	402	405	+1	+0.247525	4,700	-
[7217]	26/01/30	414	414	401	404	-9	-2.179177	6,300	-
[7217]	26/01/29	415	415	409	413	-2	-0.481928	3,900	-
[7217]	26/01/28	420	420	414	415	-6	-1.425178	2,400	-
[7217]	26/01/27	416	422	416	421	+4	+0.959233	2,300	-
[7217]	26/01/26	421	422	417	417	-4	-0.950119	5,400	-
[7217]	26/01/23	421	423	415	421	+1	+0.238095	9,900	-
[7217]	26/01/22	419	430	417	420	+5	+1.204819	17,600	-
[7217]	26/01/21	413	417	407	415	0	0	9,400	-
[7217]	26/01/20	417	417	414	415	-2	-0.479616	1,500	-
[7217]	26/01/19	418	421	414	417	-1	-0.239234	7,900	-
[7217]	26/01/16	413	419	413	418	+9	+2.200489	7,100	-
[7217]	26/01/15	408	412	403	409	+5	+1.237624	5,400	-
[7217]	26/01/14	402	415	402	404	+2	+0.497512	6,700	-
[7217]	26/01/13	401	407	401	402	+2	+0.5	6,400	-
[7217]	26/01/09	398	405	397	400	+4	+1.010101	8,400	-
[7217]	26/01/08	392	396	392	396	+4	+1.020408	5,300	-
[7217]	26/01/07	390	392	390	392	+3	+0.771208	4,500	-
[7217]	26/01/06	385	389	385	389	+4	+1.038961	2,700	-
[7217]	26/01/05	384	385	384	385	+1	+0.260417	7,900	-
[7217]	25/12/30	386	386	383	384	+1	+0.261097	2,300	-
[7217]	25/12/29	382	386	381	383	+1	+0.26178	11,900	-
[7217]	25/12/26	385	390	382	382	-1	-0.261097	6,900	-
[7217]	25/12/25	384	388	383	383	-1	-0.260417	2,800	-
[7217]	25/12/24	389	389	384	384	-3	-0.775194	7,700	-
[7217]	25/12/23	387	389	387	387	-1	-0.257732	1,800	-
[7217]	25/12/22	388	390	383	388	+5	+1.305483	10,000	-
[7217]	25/12/19	381	383	381	383	+3	+0.789474	1,600	-
[7217]	25/12/18	380	382	378	380	0	0	1,300	-
[7217]	25/12/17	382	382	380	380	-2	-0.52356	2,500	-
[7217]	25/12/16	382	383	382	382	-2	-0.520833	2,100	-
[7217]	25/12/15	385	385	376	384	-1	-0.25974	4,700	-
[7217]	25/12/12	384	386	380	385	+1	+0.260417	5,800	-
[7217]	25/12/11	386	386	384	384	-2	-0.518135	1,200	-
[7217]	25/12/10	384	386	381	386	+2	+0.520833	10,700	-
[7217]	25/12/09	383	384	382	384	0	0	900	-
[7217]	25/12/08	385	388	384	384	-1	-0.25974	2,000	-
[7217]	25/12/05	384	385	380	385	+1	+0.260417	5,900	-
[7217]	25/12/04	384	384	384	384	0	0	300	-
[7217]	25/12/03	384	384	384	384	0	0	700	-
[7217]	25/12/02	385	385	382	384	-1	-0.25974	1,900	-
[7217]	25/12/01	386	386	384	385	-1	-0.259067	800	-
[7217]	25/11/28	383	386	383	386	+3	+0.78329	1,700	-
[7217]	25/11/27	388	390	382	383	-5	-1.28866	10,600	-
[7217]	25/11/26	387	390	385	388	+1	+0.258398	5,200	-
[7217]	25/11/25	385	387	385	387	+6	+1.574803	13,000	-
[7217]	25/11/21	384	386	381	381	-3	-0.78125	1,900	-
[7217]	25/11/20	388	388	384	384	-2	-0.518135	2,400	-
[7217]	25/11/19	390	392	385	386	-4	-1.025641	4,700	-
[7217]	25/11/18	390	390	383	390	0	0	1,000	-
[7217]	25/11/17	391	391	387	390	+7	+1.827676	9,100	-
[7217]	25/11/14	378	383	375	383	+8	+2.133333	7,700	-
[7217]	25/11/13	385	385	359	375	-10	-2.597403	23,700	-
[7217]	25/11/12	388	389	385	385	-3	-0.773196	2,000	-
[7217]	25/11/11	391	391	388	388	-3	-0.767263	1,500	-
[7217]	25/11/10	390	391	385	391	+9	+2.356021	5,800	-
[7217]	25/11/07	382	384	380	382	-3	-0.779221	7,200	-
[7217]	25/11/06	385	387	385	385	+1	+0.260417	1,600	-
[7217]	25/11/05	388	390	384	384	-4	-1.030928	3,400	-
[7217]	25/11/04	393	393	385	388	-5	-1.272265	7,700	-
[7217]	25/10/31	395	397	393	393	+1	+0.255102	800	-
[7217]	25/10/30	395	397	392	392	-3	-0.759494	1,300	-
[7217]	25/10/29	399	399	395	395	-4	-1.002506	3,100	-
[7217]	25/10/28	398	401	398	399	+1	+0.251256	5,500	-
[7217]	25/10/27	398	399	396	398	0	0	4,700	-
[7217]	25/10/24	400	400	398	398	-2	-0.5	1,700	-
[7217]	25/10/23	399	400	399	400	+2	+0.502513	1,800	-
[7217]	25/10/22	401	401	398	398	-1	-0.250627	700	-
[7217]	25/10/21	399	402	398	399	+1	+0.251256	1,700	-
[7217]	25/10/20	401	404	397	398	-3	-0.74813	4,200	-
[7217]	25/10/17	399	401	397	401	+2	+0.501253	2,700	-
[7217]	25/10/16	407	407	399	399	-1	-0.25	6,100	-
[7217]	25/10/15	400	403	400	400	0	0	1,100	-
[7217]	25/10/14	401	403	397	400	-2	-0.497512	2,500	-
[7217]	25/10/10	401	404	400	402	+1	+0.249377	1,400	-
[7217]	25/10/09	402	404	401	401	-1	-0.248756	1,600	-
[7217]	25/10/08	401	405	400	402	+1	+0.249377	3,500	-
[7217]	25/10/07	405	405	401	401	-3	-0.742574	2,200	-
[7217]	25/10/06	401	405	400	404	+3	+0.74813	7,000	-
[7217]	25/10/03	406	406	401	401	-4	-0.987654	3,600	-
[7217]	25/10/02	406	410	402	405	-1	-0.246305	4,600	-
[7217]	25/10/01	414	415	405	406	-8	-1.932367	4,800	-
[7217]	25/09/30	420	420	412	414	-6	-1.428571	2,700	-
[7217]	25/09/29	414	427	410	420	+3	+0.719424	5,600	-
[7217]	25/09/26	412	417	412	417	+7	+1.707317	12,200	-
[7217]	25/09/25	409	412	409	410	-1	-0.243309	2,600	-
[7217]	25/09/24	408	411	408	411	+2	+0.488998	2,400	-
[7217]	25/09/22	410	412	407	409	+3	+0.738916	3,600	-
[7217]	25/09/19	414	414	406	406	-5	-1.216545	3,600	-
[7217]	25/09/18	402	411	402	411	+2	+0.488998	4,000	-
[7217]	25/09/17	409	410	405	409	0	0	1,800	-
[7217]	25/09/16	402	409	402	409	+7	+1.741294	7,200	-
[7217]	25/09/12	401	402	398	402	+1	+0.249377	2,600	-
[7217]	25/09/11	401	401	398	401	0	0	3,000	-
[7217]	25/09/10	398	402	397	401	+2	+0.501253	9,000	-
[7217]	25/09/09	402	402	399	399	-3	-0.746269	3,000	-
[7217]	25/09/08	403	403	402	402	+4	+1.005025	1,200	-
[7217]	25/09/05	400	401	398	398	-2	-0.5	6,600	-