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
[7822]	26/10/29	242	244	241	242	-2.0	-0.82	18,500	10,695,282,688
[7822]	26/10/28	243	244	243	244	+1.0	+0.41	18,000	10,783,673,344
[7822]	26/10/27	242	243	241	243	+2.0	+0.83	8,500	10,739,478,528
[7822]	26/10/26	243	243	240	241	0	+0.00	30,100	10,651,087,872
[7822]	26/10/23	241	243	240	241	0	+0.00	18,900	10,651,087,872
[7822]	26/10/22	244	244	240	241	-2.0	-0.82	17,800	10,651,087,872
[7822]	26/10/21	244	244	241	243	+1.0	+0.41	16,700	10,739,478,528
[7822]	26/10/20	244	244	240	242	-2.0	-0.82	29,700	10,695,282,688
[7822]	26/10/19	244	244	242	244	+1.0	+0.41	10,400	10,783,673,344
[7822]	26/10/16	243	245	243	243	+1.0	+0.41	18,800	10,739,478,528
[7822]	26/10/15	246	246	241	242	-5.0	-2.02	65,400	10,695,282,688
[7822]	26/10/14	245	247	244	247	+2.0	+0.82	22,800	10,916,259,840
[7822]	26/10/13	245	245	244	245	0	+0.00	22,900	10,827,869,184
[7822]	26/10/09	243	246	242	245	+2.0	+0.82	12,000	10,827,869,184
[7822]	26/10/08	248	250	241	243	-7.0	-2.80	93,200	10,739,478,528
[7822]	26/10/07	248	251	245	250	+3.0	+1.21	71,800	11,048,846,336
[7822]	26/10/06	251	251	247	247	-3.0	-1.20	47,800	10,916,259,840
[7822]	26/10/05	254	254	250	250	-3.0	-1.19	65,400	11,048,846,336
[7822]	26/10/02	256	256	253	253	-4.0	-1.56	40,600	11,181,431,808
[7822]	26/10/01	257	258	256	257	-1.0	-0.39	9,900	11,358,214,144
[7822]	26/09/30	255	259	255	258	+2.0	+0.78	35,000	11,402,408,960
[7822]	26/09/29	258	258	255	256	-3.0	-1.16	23,500	11,314,018,304
[7822]	26/09/28	260	262	259	259	-1.0	-0.38	67,700	11,446,604,800
[7822]	26/09/25	260	260	258	260	0	+0.00	12,800	11,490,799,616
[7822]	26/09/24	259	260	258	260	+2.0	+0.78	19,400	11,490,799,616
[7822]	26/09/18	260	260	256	258	0	+0.00	32,100	11,402,408,960
[7822]	26/09/17	257	260	257	258	0	+0.00	14,300	11,402,408,960
[7822]	26/09/16	260	260	258	258	+1.0	+0.39	39,600	11,402,408,960
[7822]	26/09/15	253	260	253	257	+5.0	+1.98	102,700	11,358,214,144
[7822]	26/09/14	253	254	250	252	-1.0	-0.40	51,100	11,137,236,992
[7822]	26/09/11	256	256	253	253	-3.0	-1.17	17,700	11,181,431,808
[7822]	26/09/10	256	256	254	256	-1.0	-0.39	42,100	11,314,018,304
[7822]	26/09/09	256	257	256	257	0	+0.00	5,500	11,358,214,144
[7822]	26/09/08	258	258	256	257	-1.0	-0.39	15,400	11,358,214,144
[7822]	26/09/07	258	259	256	258	0	+0.00	35,400	11,402,408,960
[7822]	26/09/04	258	258	256	258	+1.0	+0.39	13,300	11,402,408,960
[7822]	26/09/03	256	257	255	257	+1.0	+0.39	10,600	11,358,214,144
[7822]	26/09/02	256	257	254	256	-1.0	-0.39	26,100	11,314,018,304
[7822]	26/09/01	257	258	257	257	0	+0.00	15,600	11,358,214,144
[7822]	26/08/31	255	257	254	257	+2.0	+0.78	25,000	11,358,214,144
[7822]	26/08/28	257	257	255	255	-1.0	-0.39	18,800	11,269,822,464
[7822]	26/08/27	258	258	255	256	0	+0.00	31,900	11,314,018,304
[7822]	26/08/26	256	257	255	256	+1.0	+0.39	37,800	11,314,018,304
[7822]	26/08/25	257	257	255	255	0	+0.00	17,100	11,269,822,464
[7822]	26/08/24	255	258	255	255	0	+0.00	42,300	11,269,822,464
[7822]	26/08/21	254	255	253	255	0	+0.00	15,300	11,269,822,464
[7822]	26/08/20	253	256	252	255	+2.0	+0.79	23,000	11,269,822,464
[7822]	26/08/19	256	257	253	253	-4.0	-1.56	53,300	11,181,431,808
[7822]	26/08/18	261	261	257	257	-2.0	-0.77	40,000	11,358,214,144
[7822]	26/08/17	258	260	258	259	+2	+0.78	34,300	-
[7822]	26/08/14	257	259	256	257	0	0.00	33,900	-
[7822]	26/08/13	255	258	250	257	+2	+0.78	103,600	-
[7822]	26/08/12	255	256	253	255	-1	-0.39	30,300	-
[7822]	26/08/10	253	265	248	256	+11	+4.49	431,100	-
[7822]	26/08/07	244	246	242	245	+2	+0.82	39,400	-
[7822]	26/08/06	242	244	240	243	+1	+0.41	46,600	-
[7822]	26/08/05	243	244	242	242	-1	-0.41	19,100	-
[7822]	26/08/04	243	243	238	243	0	0.00	39,700	-
[7822]	26/08/03	239	243	239	243	0	0.00	54,100	-
[7822]	26/07/31	242	243	242	243	-2	-0.82	32,900	-
[7822]	26/07/30	238	250	238	245	+7	+2.94	133,100	-
[7822]	26/07/29	240	240	238	238	-1	-0.42	24,600	-
[7822]	26/07/28	240	240	238	239	-1	-0.42	38,700	-
[7822]	26/07/27	236	240	236	240	+4	+1.69	21,500	-
[7822]	26/07/24	240	241	234	236	-7	-2.88	158,400	-
[7822]	26/07/23	242	243	241	243	+1	+0.41	17,200	-
[7822]	26/07/22	239	243	239	242	+1	+0.41	24,700	-
[7822]	26/07/21	238	241	235	241	+3	+1.26	61,700	-
[7822]	26/07/17	242	243	235	238	-5	-2.06	98,400	-
[7822]	26/07/16	246	246	242	243	-1	-0.41	65,100	-
[7822]	26/07/15	243	245	243	244	+1	+0.41	59,800	-
[7822]	26/07/14	242	244	240	243	+1	+0.41	39,400	-
[7822]	26/07/13	243	244	241	242	-1	-0.41	43,800	-
[7822]	26/07/10	245	245	242	243	+1	+0.41	100,300	-
[7822]	26/07/09	240	242	238	242	+4	+1.68	63,100	-
[7822]	26/07/08	240	240	237	238	-2	-0.83	41,300	-
[7822]	26/07/07	240	241	238	240	+1	+0.42	18,100	-
[7822]	26/07/06	239	240	238	239	0	0.00	39,500	-
[7822]	26/07/03	239	239	238	239	+1	+0.42	21,400	-
[7822]	26/07/02	239	240	238	238	0	0.00	25,300	-
[7822]	26/07/01	239	239	238	238	-1	-0.42	9,600	-
[7822]	26/06/30	240	240	236	239	+1	+0.42	30,100	-
[7822]	26/06/29	239	240	237	238	-2	-0.83	25,700	-
[7822]	26/06/26	241	241	238	240	-1	-0.41	55,200	-
[7822]	26/06/25	239	241	237	241	+4	+1.69	32,500	-
[7822]	26/06/24	242	242	236	237	-5	-2.07	59,600	-
[7822]	26/06/23	244	244	240	242	0	0.00	41,900	-
[7822]	26/06/22	241	244	240	242	+1	+0.41	34,700	-
[7822]	26/06/19	243	243	240	241	-3	-1.23	26,100	-
[7822]	26/06/18	246	246	242	244	-2	-0.81	32,900	-
[7822]	26/06/17	241	246	241	246	+7	+2.93	44,100	-
[7822]	26/06/16	243	243	238	239	-4	-1.65	44,700	-
[7822]	26/06/15	241	245	241	243	+3	+1.25	48,400	-
[7822]	26/06/12	241	242	239	240	0	0.00	21,500	-
[7822]	26/06/11	242	242	237	240	-1	-0.41	29,900	-
[7822]	26/06/10	240	245	238	241	+2	+0.84	58,300	-
[7822]	26/06/09	240	242	238	239	+1	+0.42	23,000	-
[7822]	26/06/08	243	243	238	238	-5	-2.06	14,000	-
[7822]	26/06/05	246	246	241	243	-1	-0.41	25,200	-
[7822]	26/06/04	242	244	239	244	+4	+1.67	29,100	-
[7822]	26/06/03	239	244	237	240	+1	+0.42	53,900	-
[7822]	26/06/02	238	239	236	239	-2	-0.83	14,300	-
[7822]	26/06/01	244	246	238	241	-3	-1.23	92,100	-
[7822]	26/05/29	245	247	244	244	-1	-0.41	24,100	-
[7822]	26/05/28	249	249	244	245	-1	-0.41	59,400	-
[7822]	26/05/27	241	249	240	246	+8	+3.36	224,200	-
[7822]	26/05/26	237	239	234	238	+4	+1.71	65,800	-
[7822]	26/05/25	234	234	232	234	+2	+0.86	21,300	-
[7822]	26/05/22	232	232	231	232	+1.0	+0.43	16,400	-
[7822]	26/05/21	231	235	231	231	+1.0	+0.43	41,300	-
[7822]	26/05/20	236	236	229	230	-5.0	-2.13	61,200	-
[7822]	26/05/19	236	239	234	235	+1.0	+0.43	57,200	-
[7822]	26/05/18	234	240	233	234	+3.0	+1.30	57,100	-
[7822]	26/05/15	234	235	231	231	-2.0	-0.86	56,500	-
[7822]	26/05/14	243	243	231	233	+5.0	+2.19	123,500	-
[7822]	26/05/13	230	231	228	228	-2.0	-0.87	21,200	-
[7822]	26/05/12	231	233	230	230	0	+0.00	22,700	-
[7822]	26/05/11	232	232	230	230	-1.0	-0.43	4,000	-
[7822]	26/05/08	230	231	229	231	-1.0	-0.43	24,400	-
[7822]	26/05/07	230	232	230	232	+3.0	+1.31	18,400	-
[7822]	26/05/01	230	230	227	229	+1.0	+0.44	27,200	-
[7822]	26/04/30	229	229	227	228	-1.0	-0.44	18,500	-
[7822]	26/04/28	229	231	229	229	-2.0	-0.87	21,100	-
[7822]	26/04/27	231	231	228	231	0	0.00	54,300	-
[7822]	26/04/24	229	231	228	231	+3	+1.32	32,000	-
[7822]	26/04/23	231	231	228	228	-3	-1.30	17,000	-
[7822]	26/04/22	234	234	230	231	-2	-0.86	20,200	-
[7822]	26/04/21	234	235	231	233	0	0.00	44,500	-
[7822]	26/04/20	232	233	230	233	+2	+0.87	27,600	-
[7822]	26/04/17	231	232	230	231	0	0.00	12,200	-
[7822]	26/04/16	228	232	228	231	+2	+0.87	28,600	-
[7822]	26/04/15	228	231	227	229	+1	+0.44	53,200	-
[7822]	26/04/14	229	229	227	228	-1	-0.44	28,300	-
[7822]	26/04/13	226	229	225	229	+3	+1.33	30,800	-
[7822]	26/04/10	231	232	226	226	-5	-2.16	54,300	-
[7822]	26/04/09	232	233	230	231	-1	-0.43	44,300	-
[7822]	26/04/08	228	233	228	232	+7	+3.11	100,300	-
[7822]	26/04/07	229	229	225	225	-4	-1.75	120,200	-
[7822]	26/04/06	228	229	227	229	+1	+0.44	64,600	-
[7822]	26/04/03	229	230	227	228	-1	-0.44	200,100	-
[7822]	26/04/02	231	232	227	229	-1	-0.43	57,600	-
[7822]	26/04/01	231	232	227	230	0	0.00	229,000	-
[7822]	26/03/31	228	232	227	230	+3	+1.32	92,000	-
[7822]	26/03/30	235	235	227	227	-13	-5.42	134,700	-
[7822]	26/03/27	242	243	240	240	-2	-0.83	74,600	-
[7822]	26/03/26	247	248	240	242	-5	-2.02	86,000	-
[7822]	26/03/25	248	248	243	247	+7	+2.92	58,800	-
[7822]	26/03/24	243	256	239	240	+2	+0.84	430,000	-
[7822]	26/03/23	241	241	233	238	-9	-3.64	150,700	-
[7822]	26/03/19	252	252	247	247	-7	-2.76	62,200	-
[7822]	26/03/18	250	254	249	254	+4	+1.60	47,300	-
[7822]	26/03/17	251	253	248	250	+1	+0.40	55,500	-
[7822]	26/03/16	251	251	247	249	-2	-0.80	68,300	-
[7822]	26/03/13	252	252	249	251	-1	-0.40	10,200	-
[7822]	26/03/12	254	254	250	252	-2	-0.79	35,200	-
[7822]	26/03/11	251	255	251	254	+1	+0.40	50,800	-
[7822]	26/03/10	249	253	247	253	+7	+2.85	77,800	-
[7822]	26/03/09	250	251	241	246	-10	-3.91	151,100	-
[7822]	26/03/06	254	256	251	256	0	0.00	153,100	-
[7822]	26/03/05	249	256	247	256	+13	+5.35	109,500	-
[7822]	26/03/04	254	254	241	243	-13	-5.08	186,500	-
[7822]	26/03/03	260	260	256	256	-4	-1.54	81,700	-
[7822]	26/03/02	259	272	253	260	+1	+0.39	661,500	-
[7822]	26/02/27	257	259	256	259	+1	+0.39	54,500	-
[7822]	26/02/26	256	272	251	258	+2	+0.78	291,500	-
[7822]	26/02/25	256	257	255	256	-1	-0.39	57,400	-
[7822]	26/02/24	254	257	253	257	+3	+1.18	36,900	-
[7822]	26/02/20	255	256	253	254	-1	-0.39	15,300	-
[7822]	26/02/19	252	255	251	255	+3	+1.19	98,500	-
[7822]	26/02/18	250	252	249	252	+2	+0.80	35,500	-
[7822]	26/02/17	250	253	250	250	+1	+0.40	65,600	-
[7822]	26/02/16	252	253	249	249	-3	-1.19	132,100	-
[7822]	26/02/13	255	255	252	252	-2	-0.79	78,300	-
[7822]	26/02/12	252	255	250	254	+4	+1.60	60,100	-
[7822]	26/02/10	248	253	245	250	+4	+1.63	113,500	-
[7822]	26/02/09	246	248	245	246	+2	+0.82	119,800	-
[7822]	26/02/06	240	245	238	244	+2	+0.83	60,600	-
[7822]	26/02/05	242	242	239	242	+1	+0.41	38,600	-
[7822]	26/02/04	239	241	237	241	+4	+1.69	57,000	-
[7822]	26/02/03	234	238	234	237	+3	+1.28	61,600	-
[7822]	26/02/02	234	236	234	234	-1	-0.43	32,200	-
[7822]	26/01/30	235	237	235	235	0	0.00	40,900	-
[7822]	26/01/29	238	238	234	235	-3	-1.26	67,200	-
[7822]	26/01/28	239	239	236	238	-1	-0.42	54,500	-
[7822]	26/01/27	241	241	238	239	-1	-0.42	23,300	-
[7822]	26/01/26	241	242	238	240	-1	-0.41	56,400	-
[7822]	26/01/23	240	241	239	241	-1	-0.41	39,000	-
[7822]	26/01/22	241	242	238	242	+2	+0.83	71,400	-
[7822]	26/01/21	241	244	240	240	-3	-1.23	110,300	-
[7822]	26/01/20	245	245	242	243	-4	-1.62	70,000	-
[7822]	26/01/19	247	248	245	247	0	0.00	66,900	-
[7822]	26/01/16	244	247	241	247	+5	+2.07	86,200	-
[7822]	26/01/15	239	242	239	242	+3	+1.26	61,000	-
[7822]	26/01/14	239	240	238	239	+1	+0.42	52,000	-
[7822]	26/01/13	236	238	235	238	+5	+2.15	155,500	-
[7822]	26/01/09	233	234	232	233	+1	+0.43	69,100	-
[7822]	26/01/08	235	235	231	232	-1	-0.43	53,500	-
[7822]	26/01/07	233	234	232	233	+1	+0.43	26,600	-
[7822]	26/01/06	232	235	231	232	0	0.00	52,300	-
[7822]	26/01/05	230	232	228	232	+3	+1.31	62,900	-
[7822]	25/12/30	228	230	227	229	0	0.00	47,600	-
[7822]	25/12/29	228	229	226	229	+3	+1.33	83,800	-
[7822]	25/12/26	226	227	226	226	0	0.00	43,500	-
[7822]	25/12/25	226	227	225	226	0	0.00	116,800	-
[7822]	25/12/24	227	227	225	226	-1	-0.44	47,000	-
[7822]	25/12/23	226	227	225	227	+1	+0.44	17,700	-
[7822]	25/12/22	228	228	225	226	-1	-0.44	38,300	-
[7822]	25/12/19	225	227	225	227	+1	+0.44	25,700	-
[7822]	25/12/18	227	227	225	226	0	0.00	25,200	-
[7822]	25/12/17	228	228	225	226	-1	-0.44	21,600	-
[7822]	25/12/16	228	229	226	227	-1	-0.44	42,500	-
[7822]	25/12/15	227	228	227	228	+1	+0.44	57,600	-
[7822]	25/12/12	227	227	225	227	+1	+0.44	25,600	-
[7822]	25/12/11	227	227	224	226	0	0.00	77,000	-
[7822]	25/12/10	226	227	225	226	-1	-0.44	79,500	-
[7822]	25/12/09	226	228	225	227	+1	+0.44	84,400	-
[7822]	25/12/08	228	228	226	226	-2	-0.88	41,400	-
[7822]	25/12/05	229	230	227	228	0	0.00	60,500	-
[7822]	25/12/04	229	229	225	228	-2	-0.87	186,400	-
[7822]	25/12/03	228	230	227	230	+2	+0.88	65,300	-
[7822]	25/12/02	230	230	226	228	-2	-0.87	41,700	-
[7822]	25/12/01	231	231	227	230	+2	+0.88	44,200	-
[7822]	25/11/28	228	229	227	228	-1	-0.44	87,700	-
[7822]	25/11/27	231	231	229	229	-2	-0.87	27,500	-
[7822]	25/11/26	229	231	229	231	+2	+0.87	42,800	-
[7822]	25/11/25	229	229	227	229	+2	+0.88	31,400	-
[7822]	25/11/21	228	230	226	227	-1	-0.44	37,900	-
[7822]	25/11/20	226	229	226	228	+1	+0.44	23,700	-
[7822]	25/11/19	227	227	223	227	+1	+0.44	62,600	-
[7822]	25/11/18	230	230	226	226	-2	-0.88	35,200	-
[7822]	25/11/17	234	234	227	228	-5	-2.15	104,500	-
[7822]	25/11/14	231	234	231	233	0	0.00	26,600	-
[7822]	25/11/13	232	233	230	233	+3	+1.30	49,000	-
[7822]	25/11/12	232	232	229	230	-1	-0.43	85,200	-
[7822]	25/11/11	232	232	229	231	-1	-0.43	35,400	-
[7822]	25/11/10	232	234	230	232	+2	+0.87	41,800	-
[7822]	25/11/07	227	230	227	230	+2	+0.88	26,800	-
[7822]	25/11/06	227	229	226	228	+1	+0.44	24,300	-
[7822]	25/11/05	228	228	224	227	-1	-0.44	59,000	-
[7822]	25/11/04	230	230	226	228	0	0.00	55,000	-
[7822]	25/10/31	232	232	226	228	-3	-1.30	31,100	-
[7822]	25/10/30	228	231	227	231	+3	+1.32	55,300	-
[7822]	25/10/29	233	233	228	228	-4	-1.72	29,400	-
[7822]	25/10/28	235	235	230	232	-2	-0.85	54,900	-
[7822]	25/10/27	233	235	233	234	+1	+0.43	71,100	-
[7822]	25/10/24	235	235	230	233	+1	+0.43	67,700	-
[7822]	25/10/23	230	234	230	232	-1	-0.43	34,600	-
[7822]	25/10/22	231	234	230	233	+3	+1.30	23,000	-
[7822]	25/10/21	233	233	230	230	-1	-0.43	49,000	-
[7822]	25/10/20	230	234	226	231	+5	+2.21	94,300	-
[7822]	25/10/17	230	230	226	226	-4	-1.74	16,300	-
[7822]	25/10/16	228	230	227	230	+4	+1.77	30,000	-
[7822]	25/10/15	226	229	225	226	0	0.00	49,200	-
[7822]	25/10/14	226	229	225	226	-3	-1.31	32,200	-
[7822]	25/10/10	232	232	226	229	-3	-1.29	67,400	-
[7822]	25/10/09	231	232	229	232	+1	+0.43	53,400	-
[7822]	25/10/08	233	236	230	231	-2	-0.86	61,200	-
[7822]	25/10/07	240	240	233	233	-4	-1.69	60,600	-
[7822]	25/10/06	230	237	230	237	+8	+3.49	111,000	-
[7822]	25/10/03	227	232	227	229	-1	-0.43	58,700	-
[7822]	25/10/02	230	232	228	230	+2	+0.88	45,800	-
[7822]	25/10/01	241	241	227	228	-11	-4.60	155,500	-
[7822]	25/09/30	243	245	237	239	-5	-2.05	76,300	-
[7822]	25/09/29	250	252	243	244	-7	-2.79	67,500	-
[7822]	25/09/26	253	254	251	251	-2	-0.79	49,400	-
[7822]	25/09/25	254	256	253	253	-2	-0.78	43,100	-
[7822]	25/09/24	259	262	252	255	-3	-1.16	139,700	-
[7822]	25/09/22	260	263	258	258	0	0.00	23,500	-
[7822]	25/09/19	262	263	258	258	-4	-1.53	42,500	-
[7822]	25/09/18	264	265	259	262	-1	-0.38	39,800	-
[7822]	25/09/17	265	267	263	263	-1	-0.38	37,000	-
[7822]	25/09/16	262	265	262	264	0	0.00	33,900	-
[7822]	25/09/12	263	264	261	264	+1	+0.38	30,100	-
[7822]	25/09/11	262	265	260	263	+3	+1.15	49,400	-
[7822]	25/09/10	261	261	258	260	-1	-0.38	31,100	-
[7822]	25/09/09	264	264	260	261	-2	-0.76	39,500	-
[7822]	25/09/08	262	264	262	263	+1	+0.38	30,800	-
[7822]	25/09/05	267	267	262	262	-1	-0.38	41,900	-