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
[7722]	26/10/29	732	737	730	736	+2.0	+0.27	12,500	9,916,986,368
[7722]	26/10/28	739	743	734	734	0	+0.00	11,600	9,890,037,760
[7722]	26/10/27	735	741	734	734	+2.0	+0.27	40,000	9,890,037,760
[7722]	26/10/26	725	739	725	732	0	+0.00	24,800	9,863,089,152
[7722]	26/10/23	732	739	727	732	-2.0	-0.27	47,100	9,863,089,152
[7722]	26/10/22	740	746	734	734	-6.0	-0.81	19,800	9,890,037,760
[7722]	26/10/21	733	743	733	740	+7.0	+0.95	22,600	9,970,882,560
[7722]	26/10/20	739	743	733	733	-9.0	-1.21	49,800	9,876,563,968
[7722]	26/10/19	742	745	740	742	-5.0	-0.67	16,700	9,997,831,168
[7722]	26/10/16	743	752	743	747	+7.0	+0.95	10,300	10,065,202,176
[7722]	26/10/15	743	745	738	740	-5.0	-0.67	30,500	9,970,882,560
[7722]	26/10/14	748	756	745	745	-6.0	-0.80	19,200	10,038,253,568
[7722]	26/10/13	745	755	745	751	+2.0	+0.27	11,100	10,119,098,368
[7722]	26/10/09	741	753	740	749	+7.0	+0.94	16,700	10,092,150,784
[7722]	26/10/08	751	752	742	742	-9.0	-1.20	15,100	9,997,831,168
[7722]	26/10/07	757	760	750	751	-7.0	-0.92	13,200	10,119,098,368
[7722]	26/10/06	746	758	746	758	+11.0	+1.47	19,900	10,213,417,984
[7722]	26/10/05	750	750	742	747	+12.0	+1.63	23,600	10,065,202,176
[7722]	26/10/02	751	752	733	735	-16.0	-2.13	71,000	9,903,511,552
[7722]	26/10/01	756	758	751	751	-5.0	-0.66	35,700	10,119,098,368
[7722]	26/09/30	757	763	756	756	0	+0.00	24,600	10,186,469,376
[7722]	26/09/29	773	775	755	756	-21.0	-2.70	62,000	10,186,469,376
[7722]	26/09/28	790	791	777	777	-12.0	-1.52	40,200	10,469,427,200
[7722]	26/09/25	782	790	782	789	+1.0	+0.13	16,200	10,631,116,800
[7722]	26/09/24	781	790	781	788	+7.0	+0.90	22,600	10,617,643,008
[7722]	26/09/18	775	785	775	781	+3.0	+0.39	29,000	10,523,323,392
[7722]	26/09/17	772	780	772	778	+3.0	+0.39	15,600	10,482,900,992
[7722]	26/09/16	777	785	765	775	-4.0	-0.51	31,300	10,442,478,592
[7722]	26/09/15	771	783	771	779	+7.0	+0.91	12,400	10,496,375,808
[7722]	26/09/14	768	777	765	772	+8.0	+1.05	20,800	10,402,056,192
[7722]	26/09/11	762	767	758	764	-4.0	-0.52	18,300	10,294,262,784
[7722]	26/09/10	769	769	761	768	-1.0	-0.13	6,300	10,348,158,976
[7722]	26/09/09	765	773	759	769	0	+0.00	24,200	10,361,633,792
[7722]	26/09/08	783	785	769	769	-14.0	-1.79	26,200	10,361,633,792
[7722]	26/09/07	776	787	776	783	+8.0	+1.03	22,600	10,550,272,000
[7722]	26/09/04	777	781	772	775	-2.0	-0.26	39,700	10,442,478,592
[7722]	26/09/03	786	786	776	777	-1.0	-0.13	48,700	10,469,427,200
[7722]	26/09/02	790	790	778	778	-18.0	-2.26	29,800	10,482,900,992
[7722]	26/09/01	785	796	785	796	+11.0	+1.40	17,300	10,725,436,416
[7722]	26/08/31	790	790	782	785	-4.0	-0.51	31,100	10,577,220,608
[7722]	26/08/28	785	794	783	789	+1.0	+0.13	23,100	10,631,116,800
[7722]	26/08/27	791	795	788	788	-3.0	-0.38	6,400	10,617,643,008
[7722]	26/08/26	791	795	790	791	+1.0	+0.13	12,300	10,658,065,408
[7722]	26/08/25	790	794	783	790	-5.0	-0.63	41,300	10,644,591,616
[7722]	26/08/24	798	805	791	795	+5.0	+0.63	20,400	10,711,961,600
[7722]	26/08/21	800	800	783	790	+2.0	+0.25	25,700	10,644,591,616
[7722]	26/08/20	783	791	775	788	+13.0	+1.68	31,500	10,617,643,008
[7722]	26/08/19	790	790	773	775	-19.0	-2.39	36,500	10,442,478,592
[7722]	26/08/18	799	806	786	794	-2.0	-0.25	49,100	10,698,487,808
[7722]	26/08/17	788	800	788	796	+13	+1.66	35,400	-
[7722]	26/08/14	773	784	771	783	+13	+1.69	31,600	-
[7722]	26/08/13	758	773	750	770	+14	+1.85	51,400	-
[7722]	26/08/12	755	758	748	756	-2	-0.26	55,900	-
[7722]	26/08/10	751	758	723	758	-57	-6.99	230,100	-
[7722]	26/08/07	817	817	803	815	+5	+0.62	30,600	-
[7722]	26/08/06	805	817	805	810	-3	-0.37	21,700	-
[7722]	26/08/05	796	817	796	813	+21	+2.65	43,800	-
[7722]	26/08/04	783	800	782	792	+3	+0.38	38,000	-
[7722]	26/08/03	808	808	780	789	-16	-1.99	42,300	-
[7722]	26/07/31	807	815	799	805	+3	+0.37	43,300	-
[7722]	26/07/30	796	808	779	802	+11	+1.39	39,900	-
[7722]	26/07/29	804	804	783	791	-7	-0.88	45,800	-
[7722]	26/07/28	806	806	792	798	-5	-0.62	28,800	-
[7722]	26/07/27	793	807	788	803	+16	+2.03	39,000	-
[7722]	26/07/24	790	793	784	787	-11	-1.38	31,700	-
[7722]	26/07/23	797	802	789	798	+3	+0.38	20,500	-
[7722]	26/07/22	797	804	784	795	0	0.00	123,700	-
[7722]	26/07/21	772	798	772	795	+23	+2.98	38,700	-
[7722]	26/07/17	791	791	760	772	-20	-2.53	133,600	-
[7722]	26/07/16	805	805	792	792	-10	-1.25	21,800	-
[7722]	26/07/15	801	807	795	802	+4	+0.50	13,400	-
[7722]	26/07/14	794	799	786	798	+4	+0.50	24,300	-
[7722]	26/07/13	808	818	793	794	-14	-1.73	29,400	-
[7722]	26/07/10	791	817	788	808	+19	+2.41	54,400	-
[7722]	26/07/09	782	789	779	789	-1	-0.13	17,600	-
[7722]	26/07/08	804	804	777	790	-2	-0.25	45,800	-
[7722]	26/07/07	803	810	791	792	-11	-1.37	42,800	-
[7722]	26/07/06	789	808	789	803	+16	+2.03	59,200	-
[7722]	26/07/03	781	789	776	787	+12	+1.55	28,700	-
[7722]	26/07/02	776	783	774	775	-1	-0.13	19,600	-
[7722]	26/07/01	777	782	767	776	+1	+0.13	40,500	-
[7722]	26/06/30	766	775	757	775	+19	+2.51	23,800	-
[7722]	26/06/29	757	766	751	756	+8	+1.07	18,600	-
[7722]	26/06/26	758	760	746	748	-5	-0.66	23,300	-
[7722]	26/06/25	759	759	747	753	+5	+0.67	18,100	-
[7722]	26/06/24	759	759	744	748	-1	-0.13	15,700	-
[7722]	26/06/23	763	766	749	749	-17	-2.22	33,900	-
[7722]	26/06/22	766	779	760	766	0	0.00	28,800	-
[7722]	26/06/19	780	782	764	766	0	0.00	51,400	-
[7722]	26/06/18	751	776	751	766	+11	+1.46	50,000	-
[7722]	26/06/17	749	767	749	755	+6	+0.80	20,000	-
[7722]	26/06/16	757	759	746	749	-10	-1.32	22,300	-
[7722]	26/06/15	757	765	752	759	+13	+1.74	29,200	-
[7722]	26/06/12	753	760	743	746	+8	+1.08	26,600	-
[7722]	26/06/11	745	753	729	738	-15	-1.99	54,900	-
[7722]	26/06/10	752	756	749	753	-1	-0.13	28,100	-
[7722]	26/06/09	754	770	754	754	+1	+0.13	10,600	-
[7722]	26/06/08	755	760	750	753	-17	-2.21	38,700	-
[7722]	26/06/05	753	772	753	770	+18	+2.39	22,400	-
[7722]	26/06/04	762	762	750	752	-8	-1.05	9,600	-
[7722]	26/06/03	754	762	751	760	+8	+1.06	34,700	-
[7722]	26/06/02	778	778	748	752	-28	-3.59	54,700	-
[7722]	26/06/01	784	790	779	780	-4	-0.51	40,400	-
[7722]	26/05/29	783	791	778	784	+2	+0.26	55,200	-
[7722]	26/05/28	774	782	766	782	+8	+1.03	78,500	-
[7722]	26/05/27	758	775	758	774	+17	+2.25	63,300	-
[7722]	26/05/26	762	764	753	757	-5	-0.66	22,200	-
[7722]	26/05/25	766	768	758	762	+2	+0.26	53,700	-
[7722]	26/05/22	758	762	747	760	+11.0	+1.47	61,500	-
[7722]	26/05/21	737	765	734	749	+27.0	+3.74	75,000	-
[7722]	26/05/20	742	742	711	722	-20.0	-2.70	85,300	-
[7722]	26/05/19	740	744	736	742	+15.0	+2.06	35,500	-
[7722]	26/05/18	766	779	718	727	-84.0	-10.36	207,200	-
[7722]	26/05/15	824	845	801	811	-13.0	-1.58	128,700	-
[7722]	26/05/14	816	825	813	824	+4.0	+0.49	66,200	-
[7722]	26/05/13	814	821	812	820	+6.0	+0.74	24,900	-
[7722]	26/05/12	823	830	809	814	-7.0	-0.85	40,100	-
[7722]	26/05/11	830	842	816	821	-9.0	-1.08	42,200	-
[7722]	26/05/08	802	834	798	830	+20.0	+2.47	97,900	-
[7722]	26/05/07	808	813	802	810	+12.0	+1.50	47,300	-
[7722]	26/05/01	803	803	794	798	-9.0	-1.12	30,500	-
[7722]	26/04/30	807	807	794	807	-13.0	-1.59	41,000	-
[7722]	26/04/28	799	820	799	820	+23.0	+2.89	31,300	-
[7722]	26/04/27	805	805	790	797	-5	-0.62	49,900	-
[7722]	26/04/24	810	811	799	802	-6	-0.74	47,700	-
[7722]	26/04/23	828	828	808	808	-20	-2.42	35,000	-
[7722]	26/04/22	837	837	824	828	-11	-1.31	31,400	-
[7722]	26/04/21	841	845	836	839	-1	-0.12	23,000	-
[7722]	26/04/20	841	849	836	840	0	0.00	40,800	-
[7722]	26/04/17	846	846	837	840	-1	-0.12	24,600	-
[7722]	26/04/16	838	847	835	841	+7	+0.84	33,000	-
[7722]	26/04/15	825	844	825	834	+13	+1.58	44,400	-
[7722]	26/04/14	824	832	819	821	-3	-0.36	17,400	-
[7722]	26/04/13	828	830	810	824	-7	-0.84	45,900	-
[7722]	26/04/10	834	841	829	831	-2	-0.24	42,500	-
[7722]	26/04/09	845	851	831	833	-17	-2.00	59,800	-
[7722]	26/04/08	837	851	835	850	+34	+4.17	67,400	-
[7722]	26/04/07	820	829	813	816	-3	-0.37	26,000	-
[7722]	26/04/06	830	830	817	819	-12	-1.44	82,700	-
[7722]	26/04/03	831	841	827	831	+7	+0.85	33,200	-
[7722]	26/04/02	850	861	820	824	-26	-3.06	86,200	-
[7722]	26/04/01	825	852	823	850	+48	+5.99	66,200	-
[7722]	26/03/31	802	814	794	802	-4	-0.50	50,100	-
[7722]	26/03/30	808	815	790	806	-39	-4.62	75,900	-
[7722]	26/03/27	840	853	838	845	-2	-0.24	39,600	-
[7722]	26/03/26	872	873	836	847	-13	-1.51	103,300	-
[7722]	26/03/25	833	860	833	860	+36	+4.37	75,800	-
[7722]	26/03/24	823	826	816	824	+23	+2.87	42,200	-
[7722]	26/03/23	819	820	800	801	-48	-5.65	141,000	-
[7722]	26/03/19	860	867	845	849	-41	-4.61	97,600	-
[7722]	26/03/18	864	890	857	890	+38	+4.46	70,500	-
[7722]	26/03/17	865	871	848	852	-5	-0.58	56,700	-
[7722]	26/03/16	848	860	844	857	+9	+1.06	61,300	-
[7722]	26/03/13	855	856	846	848	-22	-2.53	59,600	-
[7722]	26/03/12	877	878	860	870	-12	-1.36	91,200	-
[7722]	26/03/11	884	897	878	882	+11	+1.26	66,000	-
[7722]	26/03/10	879	888	864	871	+18	+2.11	82,400	-
[7722]	26/03/09	860	860	830	853	-47	-5.22	182,600	-
[7722]	26/03/06	910	910	888	900	-22	-2.39	64,600	-
[7722]	26/03/05	919	924	911	922	+48	+5.49	82,700	-
[7722]	26/03/04	915	923	855	874	-77	-8.10	231,300	-
[7722]	26/03/03	985	985	950	951	-34	-3.45	106,700	-
[7722]	26/03/02	967	990	953	985	+9	+0.92	97,800	-
[7722]	26/02/27	962	986	962	976	+14	+1.46	72,100	-
[7722]	26/02/26	950	965	950	962	+12	+1.26	76,300	-
[7722]	26/02/25	963	963	948	950	-22	-2.26	81,100	-
[7722]	26/02/24	970	973	956	972	+2	+0.21	83,700	-
[7722]	26/02/20	981	990	966	970	-14	-1.42	75,400	-
[7722]	26/02/19	967	984	958	984	+22	+2.29	59,800	-
[7722]	26/02/18	961	968	957	962	+6	+0.63	48,500	-
[7722]	26/02/17	967	970	954	956	-15	-1.54	98,500	-
[7722]	26/02/16	968	987	960	971	+8	+0.83	123,400	-
[7722]	26/02/13	985	985	960	963	-32	-3.22	185,800	-
[7722]	26/02/12	1,011	1,015	972	995	-21	-2.07	351,100	-
[7722]	26/02/10	1,012	1,043	998	1,016	-77	-7.04	512,500	-
[7722]	26/02/09	1,142	1,147	1,075	1,093	+34	+3.21	246,300	-
[7722]	26/02/06	1,015	1,059	995	1,059	+36	+3.52	145,100	-
[7722]	26/02/05	1,058	1,064	1,020	1,023	-21	-2.01	169,800	-
[7722]	26/02/04	990	1,044	990	1,044	+47	+4.71	188,900	-
[7722]	26/02/03	952	997	952	997	+60	+6.40	127,300	-
[7722]	26/02/02	946	973	928	937	-8	-0.85	92,000	-
[7722]	26/01/30	941	949	920	945	0	0.00	77,900	-
[7722]	26/01/29	960	960	928	945	-21	-2.17	75,200	-
[7722]	26/01/28	972	972	945	966	-11	-1.13	71,400	-
[7722]	26/01/27	985	985	972	977	-7	-0.71	54,100	-
[7722]	26/01/26	1,000	1,000	980	984	-22	-2.19	61,400	-
[7722]	26/01/23	1,006	1,025	1,002	1,006	-2	-0.20	32,500	-
[7722]	26/01/22	1,002	1,014	1,002	1,008	+9	+0.90	36,400	-
[7722]	26/01/21	998	1,013	990	999	-11	-1.09	62,800	-
[7722]	26/01/20	1,038	1,039	1,002	1,010	-17	-1.66	71,800	-
[7722]	26/01/19	1,049	1,049	1,019	1,027	-23	-2.19	55,300	-
[7722]	26/01/16	1,051	1,052	1,031	1,050	+3	+0.29	63,600	-
[7722]	26/01/15	1,038	1,050	1,027	1,047	+6	+0.58	68,800	-
[7722]	26/01/14	1,019	1,041	1,015	1,041	+21	+2.06	98,000	-
[7722]	26/01/13	1,000	1,032	1,000	1,020	+48	+4.94	142,900	-
[7722]	26/01/09	967	984	962	972	+19	+1.99	58,700	-
[7722]	26/01/08	920	970	920	953	+37	+4.04	125,700	-
[7722]	26/01/07	913	928	912	916	-2	-0.22	52,100	-
[7722]	26/01/06	928	928	918	918	+2	+0.22	35,300	-
[7722]	26/01/05	927	937	911	916	-11	-1.19	59,900	-
[7722]	25/12/30	935	939	927	927	-6	-0.64	30,000	-
[7722]	25/12/29	920	941	920	933	+8	+0.86	67,900	-
[7722]	25/12/26	929	945	923	925	0	0.00	71,100	-
[7722]	25/12/25	921	933	903	925	+4	+0.43	73,600	-
[7722]	25/12/24	895	929	894	921	+31	+3.48	76,900	-
[7722]	25/12/23	879	903	877	890	+13	+1.48	70,100	-
[7722]	25/12/22	891	897	877	877	-9	-1.02	65,200	-
[7722]	25/12/19	845	891	845	886	+44	+5.23	109,200	-
[7722]	25/12/18	831	843	823	842	+11	+1.32	45,200	-
[7722]	25/12/17	836	838	822	831	-4	-0.48	28,800	-
[7722]	25/12/16	858	862	829	835	-18	-2.11	42,800	-
[7722]	25/12/15	827	859	827	853	+18	+2.16	59,900	-
[7722]	25/12/12	823	841	823	835	+11	+1.33	58,200	-
[7722]	25/12/11	835	841	820	824	-17	-2.02	61,200	-
[7722]	25/12/10	843	843	833	841	-1	-0.12	35,400	-
[7722]	25/12/09	840	842	831	842	+1	+0.12	28,800	-
[7722]	25/12/08	842	848	834	841	0	0.00	33,800	-
[7722]	25/12/05	849	849	838	841	-4	-0.47	27,200	-
[7722]	25/12/04	839	850	826	845	+8	+0.96	60,000	-
[7722]	25/12/03	837	840	832	837	+2	+0.24	34,200	-
[7722]	25/12/02	861	862	825	835	-23	-2.68	87,600	-
[7722]	25/12/01	853	861	840	858	+35	+4.25	156,800	-
[7722]	25/11/28	815	831	814	823	+8	+0.98	58,800	-
[7722]	25/11/27	820	827	806	815	+2	+0.25	84,600	-
[7722]	25/11/26	803	817	800	813	+47	+6.14	130,700	-
[7722]	25/11/25	758	768	751	766	+18	+2.41	44,500	-
[7722]	25/11/21	731	752	726	748	0	0.00	59,700	-
[7722]	25/11/20	779	779	743	748	-16	-2.09	100,800	-
[7722]	25/11/19	756	767	750	764	-2	-0.26	52,700	-
[7722]	25/11/18	753	797	745	766	+3	+0.39	123,800	-
[7722]	25/11/17	814	814	701	763	-47	-5.80	319,600	-
[7722]	25/11/14	803	831	800	810	+10	+1.25	119,000	-
[7722]	25/11/13	786	800	779	800	+26	+3.36	67,500	-
[7722]	25/11/12	780	786	771	774	-6	-0.77	63,700	-
[7722]	25/11/11	768	780	753	780	+10	+1.30	83,900	-
[7722]	25/11/10	742	770	740	770	+58	+8.15	236,800	-
[7722]	25/11/07	716	720	711	712	-11	-1.52	59,300	-
[7722]	25/11/06	729	735	716	723	+38	+5.55	361,200	-
[7722]	25/11/05	677	685	665	685	-1	-0.15	60,300	-
[7722]	25/11/04	659	700	659	686	+31	+4.73	130,100	-
[7722]	25/10/31	654	660	648	655	+5	+0.77	17,400	-
[7722]	25/10/30	645	658	645	650	-1	-0.15	11,500	-
[7722]	25/10/29	667	667	650	651	-9	-1.36	26,500	-
[7722]	25/10/28	669	671	660	660	-4	-0.60	14,100	-
[7722]	25/10/27	658	670	658	664	-4	-0.60	33,600	-
[7722]	25/10/24	660	668	659	668	+9	+1.37	13,400	-
[7722]	25/10/23	660	660	658	659	-1	-0.15	6,100	-
[7722]	25/10/22	660	660	656	660	+3	+0.46	11,200	-
[7722]	25/10/21	660	660	657	657	-1	-0.15	5,700	-
[7722]	25/10/20	663	663	655	658	+2	+0.30	12,100	-
[7722]	25/10/17	659	660	654	656	-5	-0.76	10,600	-
[7722]	25/10/16	651	663	650	661	+14	+2.16	24,100	-
[7722]	25/10/15	631	653	631	647	+17	+2.70	27,400	-
[7722]	25/10/14	652	652	628	630	-31	-4.69	53,900	-
[7722]	25/10/10	669	669	656	661	-2	-0.30	20,400	-
[7722]	25/10/09	660	669	660	663	-7	-1.04	12,000	-
[7722]	25/10/08	663	672	663	670	+5	+0.75	12,200	-
[7722]	25/10/07	669	675	664	665	-7	-1.04	25,200	-
[7722]	25/10/06	669	673	667	672	+4	+0.60	24,700	-
[7722]	25/10/03	658	672	658	668	+10	+1.52	21,800	-
[7722]	25/10/02	654	660	650	658	-1	-0.15	43,400	-
[7722]	25/10/01	661	662	649	659	-8	-1.20	73,700	-
[7722]	25/09/30	675	675	660	667	-9	-1.33	66,100	-
[7722]	25/09/29	686	686	676	676	-12	-1.74	33,900	-
[7722]	25/09/26	693	697	686	688	-5	-0.72	57,400	-
[7722]	25/09/25	693	700	693	693	-3	-0.43	7,800	-
[7722]	25/09/24	695	697	692	696	0	0.00	7,200	-
[7722]	25/09/22	696	705	696	696	-2	-0.29	26,400	-
[7722]	25/09/19	691	698	687	698	+8	+1.16	31,400	-
[7722]	25/09/18	686	692	680	690	+4	+0.58	17,400	-
[7722]	25/09/17	698	698	681	686	-14	-2.00	47,200	-
[7722]	25/09/16	702	709	698	700	-1	-0.14	13,800	-
[7722]	25/09/12	710	715	700	701	-9	-1.27	30,600	-
[7722]	25/09/11	707	714	700	710	+11	+1.57	27,200	-
[7722]	25/09/10	703	706	699	699	-4	-0.57	19,500	-
[7722]	25/09/09	714	723	702	703	-5	-0.71	24,000	-
[7722]	25/09/08	708	716	702	708	0	0.00	57,800	-
[7722]	25/09/05	698	708	698	708	+10	+1.43	32,300	-