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
[8622]	26/10/29	739	754	732	750	+13.0	+1.76	971,800	45,175,644,160
[8622]	26/10/28	747	748	734	737	-2.0	-0.27	356,000	44,392,599,552
[8622]	26/10/27	754	754	731	739	-7.0	-0.94	252,500	44,513,067,008
[8622]	26/10/26	741	749	738	746	-5.0	-0.67	230,200	44,934,709,248
[8622]	26/10/23	750	753	728	751	-8.0	-1.05	383,700	45,235,879,936
[8622]	26/10/22	782	785	757	759	-24.0	-3.07	289,900	45,717,749,760
[8622]	26/10/21	785	795	774	783	+6.0	+0.77	306,800	47,163,371,520
[8622]	26/10/20	808	808	763	777	-33.0	-4.07	430,600	46,801,969,152
[8622]	26/10/19	805	814	800	810	-5.0	-0.61	152,000	48,789,696,512
[8622]	26/10/16	817	821	809	815	+8.0	+0.99	208,500	49,090,867,200
[8622]	26/10/15	813	826	789	807	-19.0	-2.30	424,100	48,608,993,280
[8622]	26/10/14	831	831	814	826	-9.0	-1.08	234,200	49,753,444,352
[8622]	26/10/13	838	847	832	835	-2.0	-0.24	157,800	50,295,549,952
[8622]	26/10/09	816	837	816	837	+18.0	+2.20	197,900	50,416,017,408
[8622]	26/10/08	834	834	812	819	-24.0	-2.85	327,800	49,331,802,112
[8622]	26/10/07	850	857	841	843	-13.0	-1.52	217,600	50,777,423,872
[8622]	26/10/06	859	866	850	856	+1.0	+0.12	252,900	51,560,468,480
[8622]	26/10/05	861	863	830	855	-10.0	-1.16	530,100	51,500,232,704
[8622]	26/10/02	888	888	864	865	-32.0	-3.57	353,600	52,102,574,080
[8622]	26/10/01	901	907	887	897	-3.0	-0.33	270,400	54,030,069,760
[8622]	26/09/30	893	905	873	900	+15.0	+1.69	339,500	54,210,772,992
[8622]	26/09/29	890	896	877	885	-39.0	-4.22	578,900	53,307,260,928
[8622]	26/09/28	925	929	910	924	+4.0	+0.43	339,400	55,656,394,752
[8622]	26/09/25	923	931	918	920	+5.0	+0.55	237,700	55,415,455,744
[8622]	26/09/24	941	941	912	915	-22.0	-2.35	432,400	55,114,285,056
[8622]	26/09/18	922	943	916	937	+15.0	+1.63	310,000	56,439,439,360
[8622]	26/09/17	933	939	916	922	-7.0	-0.75	258,100	55,535,923,200
[8622]	26/09/16	939	944	928	929	-6.0	-0.64	252,600	55,957,565,440
[8622]	26/09/15	933	943	924	935	-4.0	-0.43	332,100	56,318,967,808
[8622]	26/09/14	944	948	926	939	-12.0	-1.26	349,000	56,559,906,816
[8622]	26/09/11	934	962	930	951	+2.0	+0.21	308,800	57,282,715,648
[8622]	26/09/10	937	956	933	949	+11.0	+1.17	238,600	57,162,248,192
[8622]	26/09/09	956	962	935	938	-19.0	-1.99	460,800	56,499,671,040
[8622]	26/09/08	978	998	957	957	-23.0	-2.35	381,900	57,644,122,112
[8622]	26/09/07	973	983	963	980	-1.0	-0.10	274,300	59,029,508,096
[8622]	26/09/04	957	985	952	981	+37.0	+3.92	383,800	59,089,743,872
[8622]	26/09/03	945	953	926	944	+5.0	+0.53	368,200	56,861,077,504
[8622]	26/09/02	965	971	938	939	-41.0	-4.18	516,200	56,559,906,816
[8622]	26/09/01	976	987	966	980	+4.0	+0.41	455,000	59,029,508,096
[8622]	26/08/31	995	997	969	976	-22.0	-2.20	606,600	58,788,573,184
[8622]	26/08/28	978	1,000	975	998	+23.0	+2.36	700,800	60,113,723,392
[8622]	26/08/27	948	976	947	975	+33.0	+3.50	575,000	58,728,337,408
[8622]	26/08/26	915	948	914	942	+27.0	+2.95	472,100	56,740,610,048
[8622]	26/08/25	919	923	900	915	+2.0	+0.22	395,500	55,114,285,056
[8622]	26/08/24	929	930	900	913	-7.0	-0.76	544,400	54,993,817,600
[8622]	26/08/21	914	928	908	920	+1.0	+0.11	505,400	55,415,455,744
[8622]	26/08/20	896	919	888	919	+33.0	+3.72	565,700	55,355,224,064
[8622]	26/08/19	860	897	854	886	+19.0	+2.19	684,800	53,367,492,608
[8622]	26/08/18	863	881	862	867	+8.0	+0.93	269,700	52,223,045,632
[8622]	26/08/17	877	884	857	859	-3	-0.35	401,100	-
[8622]	26/08/14	852	874	844	862	+2	+0.23	379,000	-
[8622]	26/08/13	852	860	846	860	+10	+1.18	204,000	-
[8622]	26/08/12	872	874	840	850	-12	-1.39	308,500	-
[8622]	26/08/10	850	874	850	862	+13	+1.53	329,300	-
[8622]	26/08/07	863	864	839	849	-9	-1.05	314,600	-
[8622]	26/08/06	825	862	825	858	+26	+3.13	428,900	-
[8622]	26/08/05	817	837	807	832	+25	+3.10	431,400	-
[8622]	26/08/04	816	838	804	807	-19	-2.30	428,100	-
[8622]	26/08/03	810	833	791	826	+11	+1.35	516,000	-
[8622]	26/07/31	795	838	785	815	+18	+2.26	593,500	-
[8622]	26/07/30	772	812	764	797	+10	+1.27	569,700	-
[8622]	26/07/29	785	791	768	787	+12	+1.55	331,300	-
[8622]	26/07/28	791	791	769	775	-16	-2.02	328,200	-
[8622]	26/07/27	791	796	780	791	+11	+1.41	307,800	-
[8622]	26/07/24	779	791	774	780	-11	-1.39	237,400	-
[8622]	26/07/23	776	811	775	791	+12	+1.54	471,100	-
[8622]	26/07/22	763	788	754	779	+26	+3.45	624,000	-
[8622]	26/07/21	717	764	716	753	+40	+5.61	594,400	-
[8622]	26/07/17	720	720	700	713	-11	-1.52	351,300	-
[8622]	26/07/16	721	729	721	724	+1	+0.14	286,500	-
[8622]	26/07/15	700	728	700	723	+27	+3.88	337,400	-
[8622]	26/07/14	695	702	691	696	+4	+0.58	214,600	-
[8622]	26/07/13	700	708	692	692	-5	-0.72	300,100	-
[8622]	26/07/10	684	701	680	697	+18	+2.65	365,500	-
[8622]	26/07/09	680	684	671	679	-2	-0.29	143,000	-
[8622]	26/07/08	675	686	674	681	+6	+0.89	248,000	-
[8622]	26/07/07	679	691	674	675	-3	-0.44	200,000	-
[8622]	26/07/06	676	681	671	678	+6	+0.89	196,100	-
[8622]	26/07/03	665	674	663	672	+7	+1.05	142,400	-
[8622]	26/07/02	669	672	661	665	+2	+0.30	177,000	-
[8622]	26/07/01	662	671	661	663	+6	+0.91	206,000	-
[8622]	26/06/30	655	661	653	657	+1	+0.15	109,700	-
[8622]	26/06/29	663	663	650	656	-1	-0.15	199,200	-
[8622]	26/06/26	659	664	650	657	-2	-0.30	163,000	-
[8622]	26/06/25	648	659	644	659	+16	+2.49	140,200	-
[8622]	26/06/24	652	660	642	643	-12	-1.83	174,900	-
[8622]	26/06/23	668	668	654	655	-11	-1.65	270,500	-
[8622]	26/06/22	655	667	654	666	+8	+1.22	272,300	-
[8622]	26/06/19	665	667	655	658	-1	-0.15	263,300	-
[8622]	26/06/18	658	665	657	659	+1	+0.15	111,300	-
[8622]	26/06/17	664	670	658	658	-2	-0.30	230,700	-
[8622]	26/06/16	670	672	658	660	-9	-1.35	315,800	-
[8622]	26/06/15	666	675	662	669	+11	+1.67	147,700	-
[8622]	26/06/12	642	659	642	658	+15	+2.33	257,000	-
[8622]	26/06/11	640	643	631	643	+2	+0.31	230,600	-
[8622]	26/06/10	646	657	638	641	-5	-0.77	203,000	-
[8622]	26/06/09	646	654	641	646	+7	+1.10	289,600	-
[8622]	26/06/08	632	643	628	639	0	0.00	288,800	-
[8622]	26/06/05	638	649	637	639	+9	+1.43	203,100	-
[8622]	26/06/04	631	633	624	630	-5	-0.79	170,800	-
[8622]	26/06/03	632	639	630	635	+2	+0.32	189,700	-
[8622]	26/06/02	627	633	618	633	+3	+0.48	194,300	-
[8622]	26/06/01	629	632	625	630	-2	-0.32	272,500	-
[8622]	26/05/29	639	640	626	632	-4	-0.63	258,100	-
[8622]	26/05/28	646	646	629	636	-7	-1.09	243,200	-
[8622]	26/05/27	653	653	642	643	-12	-1.83	162,600	-
[8622]	26/05/26	657	657	647	655	+3	+0.46	128,600	-
[8622]	26/05/25	654	655	644	652	0	0.00	145,300	-
[8622]	26/05/22	653	654	646	652	+1.0	+0.15	132,600	-
[8622]	26/05/21	643	657	643	651	+10.0	+1.56	189,600	-
[8622]	26/05/20	646	649	635	641	-7.0	-1.08	251,200	-
[8622]	26/05/19	647	656	641	648	+4.0	+0.62	162,400	-
[8622]	26/05/18	648	650	640	644	-8.0	-1.23	188,700	-
[8622]	26/05/15	650	665	644	652	-1.0	-0.15	131,900	-
[8622]	26/05/14	656	656	650	653	-4.0	-0.61	110,300	-
[8622]	26/05/13	652	662	652	657	+5.0	+0.77	112,800	-
[8622]	26/05/12	656	661	647	652	-3.0	-0.46	120,500	-
[8622]	26/05/11	646	659	645	655	+2.0	+0.31	150,500	-
[8622]	26/05/08	647	655	636	653	+3.0	+0.46	233,000	-
[8622]	26/05/07	652	659	649	650	-2.0	-0.31	188,800	-
[8622]	26/05/01	657	659	646	652	-5.0	-0.76	300,000	-
[8622]	26/04/30	670	670	651	657	-23.0	-3.38	401,900	-
[8622]	26/04/28	673	690	669	680	+8.0	+1.19	416,400	-
[8622]	26/04/27	667	672	658	672	+5	+0.75	220,300	-
[8622]	26/04/24	690	690	664	667	-14	-2.06	327,700	-
[8622]	26/04/23	688	691	675	681	-4	-0.58	236,800	-
[8622]	26/04/22	693	696	677	685	-9	-1.30	228,000	-
[8622]	26/04/21	710	710	690	694	-12	-1.70	293,700	-
[8622]	26/04/20	720	722	704	706	-9	-1.26	159,000	-
[8622]	26/04/17	722	724	711	715	-7	-0.97	141,900	-
[8622]	26/04/16	722	730	720	722	+5	+0.70	161,300	-
[8622]	26/04/15	721	730	711	717	+11	+1.56	273,400	-
[8622]	26/04/14	710	717	706	706	+2	+0.28	160,600	-
[8622]	26/04/13	711	717	700	704	-5	-0.71	187,400	-
[8622]	26/04/10	727	735	709	709	-14	-1.94	220,100	-
[8622]	26/04/09	734	739	721	723	-13	-1.77	214,600	-
[8622]	26/04/08	730	738	729	736	+17	+2.36	324,600	-
[8622]	26/04/07	714	723	712	719	+8	+1.13	231,900	-
[8622]	26/04/06	705	717	705	711	+4	+0.57	275,000	-
[8622]	26/04/03	704	714	704	707	+13	+1.87	205,300	-
[8622]	26/04/02	708	719	691	694	-14	-1.98	243,000	-
[8622]	26/04/01	697	708	689	708	+31	+4.58	262,900	-
[8622]	26/03/31	677	694	661	677	-7	-1.02	435,600	-
[8622]	26/03/30	667	692	665	684	-41	-5.66	699,000	-
[8622]	26/03/27	719	733	718	725	-5	-0.68	1,030,800	-
[8622]	26/03/26	737	737	719	730	0	0.00	616,700	-
[8622]	26/03/25	734	735	720	730	+19	+2.67	324,400	-
[8622]	26/03/24	724	725	705	711	+12	+1.72	387,200	-
[8622]	26/03/23	718	725	696	699	-34	-4.64	1,179,600	-
[8622]	26/03/19	750	761	731	733	-23	-3.04	542,400	-
[8622]	26/03/18	736	757	732	756	+35	+4.85	335,000	-
[8622]	26/03/17	736	741	719	721	-2	-0.28	344,100	-
[8622]	26/03/16	730	743	720	723	-9	-1.23	515,000	-
[8622]	26/03/13	722	742	721	732	-4	-0.54	357,600	-
[8622]	26/03/12	775	775	731	736	-28	-3.66	693,700	-
[8622]	26/03/11	753	767	750	764	+26	+3.52	465,100	-
[8622]	26/03/10	726	747	721	738	+27	+3.80	750,100	-
[8622]	26/03/09	680	713	677	711	-8	-1.11	1,478,000	-
[8622]	26/03/06	615	719	605	719	+95	+15.22	3,536,000	-
[8622]	26/03/05	620	636	620	624	+18	+2.97	436,700	-
[8622]	26/03/04	630	630	591	606	-34	-5.31	565,500	-
[8622]	26/03/03	651	663	637	640	-15	-2.29	250,600	-
[8622]	26/03/02	658	666	647	655	-29	-4.24	465,300	-
[8622]	26/02/27	655	687	650	684	+29	+4.43	469,900	-
[8622]	26/02/26	650	659	646	655	+12	+1.87	289,200	-
[8622]	26/02/25	628	653	624	643	+15	+2.39	605,400	-
[8622]	26/02/24	630	630	616	628	-2	-0.32	184,900	-
[8622]	26/02/20	635	637	626	630	-12	-1.87	211,400	-
[8622]	26/02/19	636	642	628	642	+9	+1.42	166,500	-
[8622]	26/02/18	635	636	628	633	+4	+0.64	133,600	-
[8622]	26/02/17	630	643	625	629	-4	-0.63	243,200	-
[8622]	26/02/16	637	638	628	633	+2	+0.32	199,500	-
[8622]	26/02/13	632	638	628	631	-6	-0.94	213,000	-
[8622]	26/02/12	637	643	634	637	0	0.00	271,900	-
[8622]	26/02/10	635	641	634	637	+9	+1.43	240,000	-
[8622]	26/02/09	627	633	620	628	+11	+1.78	257,100	-
[8622]	26/02/06	620	623	612	617	+2	+0.33	406,500	-
[8622]	26/02/05	618	623	612	615	-2	-0.32	223,600	-
[8622]	26/02/04	601	627	601	617	+10	+1.65	353,900	-
[8622]	26/02/03	582	609	582	607	+30	+5.20	339,700	-
[8622]	26/02/02	600	604	577	577	-24	-3.99	292,500	-
[8622]	26/01/30	586	607	581	601	+19	+3.26	302,800	-
[8622]	26/01/29	588	596	578	582	-8	-1.36	321,900	-
[8622]	26/01/28	586	597	584	590	-1	-0.17	173,200	-
[8622]	26/01/27	589	596	584	591	+1	+0.17	169,200	-
[8622]	26/01/26	600	600	586	590	-11	-1.83	235,600	-
[8622]	26/01/23	601	607	597	601	+1	+0.17	239,900	-
[8622]	26/01/22	579	605	575	600	+30	+5.26	431,500	-
[8622]	26/01/21	571	575	567	570	-8	-1.38	164,300	-
[8622]	26/01/20	586	586	578	578	-9	-1.53	202,600	-
[8622]	26/01/19	600	600	586	587	-13	-2.17	198,700	-
[8622]	26/01/16	597	603	595	600	+2	+0.33	139,400	-
[8622]	26/01/15	585	598	585	598	+13	+2.22	204,300	-
[8622]	26/01/14	580	594	577	585	+9	+1.56	281,000	-
[8622]	26/01/13	580	584	575	576	+6	+1.05	226,100	-
[8622]	26/01/09	576	578	570	570	+1	+0.18	91,400	-
[8622]	26/01/08	572	575	568	569	-6	-1.04	91,400	-
[8622]	26/01/07	572	582	570	575	-2	-0.35	152,700	-
[8622]	26/01/06	570	583	568	577	+17	+3.04	352,200	-
[8622]	26/01/05	563	565	557	560	+6	+1.08	129,300	-
[8622]	25/12/30	561	562	554	554	-9	-1.60	55,400	-
[8622]	25/12/29	560	565	556	563	0	0.00	143,200	-
[8622]	25/12/26	550	564	550	563	+17	+3.11	193,900	-
[8622]	25/12/25	550	550	546	546	-3	-0.55	40,500	-
[8622]	25/12/24	549	551	546	549	+1	+0.18	78,700	-
[8622]	25/12/23	541	548	541	548	+8	+1.48	106,100	-
[8622]	25/12/22	546	546	538	540	-2	-0.37	86,300	-
[8622]	25/12/19	540	546	540	542	0	0.00	74,300	-
[8622]	25/12/18	536	542	534	542	+7	+1.31	65,900	-
[8622]	25/12/17	537	538	532	535	+1	+0.19	112,700	-
[8622]	25/12/16	546	546	531	534	-15	-2.73	224,400	-
[8622]	25/12/15	548	551	546	549	+3	+0.55	91,500	-
[8622]	25/12/12	549	550	545	546	+5	+0.92	167,300	-
[8622]	25/12/11	547	549	541	541	-2	-0.37	74,500	-
[8622]	25/12/10	541	546	539	543	+2	+0.37	95,900	-
[8622]	25/12/09	537	541	537	541	+4	+0.74	55,500	-
[8622]	25/12/08	532	541	532	537	+6	+1.13	90,100	-
[8622]	25/12/05	538	539	528	531	-9	-1.67	150,500	-
[8622]	25/12/04	531	541	530	540	+13	+2.47	114,800	-
[8622]	25/12/03	532	533	526	527	-4	-0.75	105,500	-
[8622]	25/12/02	532	534	529	531	0	0.00	85,400	-
[8622]	25/12/01	538	538	528	531	-5	-0.93	132,600	-
[8622]	25/11/28	532	542	532	536	0	0.00	171,400	-
[8622]	25/11/27	534	537	532	536	+3	+0.56	110,300	-
[8622]	25/11/26	529	534	527	533	+8	+1.52	109,000	-
[8622]	25/11/25	531	532	523	525	-3	-0.57	49,600	-
[8622]	25/11/21	517	529	517	528	+5	+0.96	66,000	-
[8622]	25/11/20	520	526	518	523	+7	+1.36	124,100	-
[8622]	25/11/19	522	522	516	516	-2	-0.39	86,700	-
[8622]	25/11/18	523	525	517	518	-8	-1.52	81,300	-
[8622]	25/11/17	532	532	526	526	-3	-0.57	64,300	-
[8622]	25/11/14	530	534	529	529	-6	-1.12	58,700	-
[8622]	25/11/13	533	537	532	535	+3	+0.56	79,600	-
[8622]	25/11/12	528	533	522	532	+9	+1.72	127,900	-
[8622]	25/11/11	528	529	520	523	-2	-0.38	118,600	-
[8622]	25/11/10	514	527	514	525	+11	+2.14	118,800	-
[8622]	25/11/07	509	516	509	514	-2	-0.39	67,800	-
[8622]	25/11/06	508	521	507	516	+8	+1.57	120,500	-
[8622]	25/11/05	510	514	501	508	-9	-1.74	181,000	-
[8622]	25/11/04	511	519	506	517	+4	+0.78	114,900	-
[8622]	25/10/31	527	527	506	513	-5	-0.97	302,300	-
[8622]	25/10/30	523	525	518	518	-6	-1.15	221,500	-
[8622]	25/10/29	532	532	521	524	-5	-0.95	167,100	-
[8622]	25/10/28	535	535	528	529	-6	-1.12	86,200	-
[8622]	25/10/27	533	537	529	535	+10	+1.90	86,000	-
[8622]	25/10/24	529	530	525	525	-3	-0.57	80,100	-
[8622]	25/10/23	530	534	528	528	-3	-0.56	66,800	-
[8622]	25/10/22	537	538	531	531	-4	-0.75	64,300	-
[8622]	25/10/21	539	540	534	535	-4	-0.74	103,900	-
[8622]	25/10/20	535	539	535	539	+8	+1.51	58,900	-
[8622]	25/10/17	531	533	527	531	-3	-0.56	73,600	-
[8622]	25/10/16	534	538	526	534	+9	+1.71	121,900	-
[8622]	25/10/15	518	528	518	525	+10	+1.94	69,900	-
[8622]	25/10/14	523	526	514	515	-15	-2.83	143,500	-
[8622]	25/10/10	535	535	529	530	-9	-1.67	108,800	-
[8622]	25/10/09	539	540	535	539	+3	+0.56	76,600	-
[8622]	25/10/08	536	543	535	536	0	0.00	70,400	-
[8622]	25/10/07	539	542	536	536	-1	-0.19	113,900	-
[8622]	25/10/06	538	540	530	537	+9	+1.70	117,900	-
[8622]	25/10/03	523	532	523	528	+5	+0.96	76,200	-
[8622]	25/10/02	532	537	518	523	-13	-2.43	147,100	-
[8622]	25/10/01	550	552	535	536	-15	-2.72	159,700	-
[8622]	25/09/30	555	556	549	551	-4	-0.72	121,400	-
[8622]	25/09/29	558	560	552	555	-21	-3.65	194,900	-
[8622]	25/09/26	568	576	567	576	+6	+1.05	232,600	-
[8622]	25/09/25	570	572	566	570	+4	+0.71	84,400	-
[8622]	25/09/24	570	570	565	566	-4	-0.70	73,600	-
[8622]	25/09/22	575	577	570	570	-2	-0.35	155,500	-
[8622]	25/09/19	575	582	565	572	+5	+0.88	204,500	-
[8622]	25/09/18	564	568	562	567	+5	+0.89	108,400	-
[8622]	25/09/17	565	568	558	562	-4	-0.71	164,800	-
[8622]	25/09/16	553	568	551	566	+15	+2.72	298,100	-
[8622]	25/09/12	552	554	551	551	-2	-0.36	74,000	-
[8622]	25/09/11	552	554	550	553	+1	+0.18	66,900	-
[8622]	25/09/10	549	554	547	552	+3	+0.55	89,800	-
[8622]	25/09/09	556	560	549	549	-7	-1.26	115,900	-
[8622]	25/09/08	558	560	554	556	0	0.00	90,600	-
[8622]	25/09/05	555	558	553	556	+2	+0.36	118,100	-