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
[2300]	26/10/30	503	505	503	505	+4.0	+0.80	2,600	2,656,803,072
[2300]	26/10/29	501	501	501	501	+1.0	+0.20	300	2,635,759,104
[2300]	26/10/28	501	502	500	500	-1.0	-0.20	1,900	2,630,498,048
[2300]	26/10/27	503	504	501	501	+1.0	+0.20	900	2,635,759,104
[2300]	26/10/26	503	503	500	500	-2.0	-0.40	1,500	2,630,498,048
[2300]	26/10/23	501	505	500	502	-3.0	-0.59	1,700	2,641,019,904
[2300]	26/10/22	504	505	504	505	-1.0	-0.20	400	2,656,803,072
[2300]	26/10/21	507	507	505	506	-4.0	-0.78	700	2,662,063,872
[2300]	26/10/20	518	518	493	510	-8.0	-1.54	6,000	2,683,107,840
[2300]	26/10/19	512	525	511	518	+6.0	+1.17	4,600	2,725,196,032
[2300]	26/10/16	509	514	509	512	+3.0	+0.59	3,100	2,693,629,952
[2300]	26/10/15	505	510	505	509	+4.0	+0.79	5,700	2,677,847,040
[2300]	26/10/14	504	505	504	505	+1.0	+0.20	1,900	2,656,803,072
[2300]	26/10/13	501	504	501	504	+1.0	+0.20	700	2,651,542,016
[2300]	26/10/09	504	504	502	503	-3.0	-0.59	1,000	2,646,280,960
[2300]	26/10/08	503	506	503	506	0	+0.00	900	2,662,063,872
[2300]	26/10/07	507	507	503	506	-1.0	-0.20	1,500	2,662,063,872
[2300]	26/10/06	497	507	497	507	+11.0	+2.22	5,000	2,667,324,928
[2300]	26/10/05	500	530	496	496	-6.0	-1.20	51,400	2,609,454,080
[2300]	26/10/02	505	505	502	502	+2.0	+0.40	700	2,641,019,904
[2300]	26/10/01	500	500	500	500	0	+0.00	200	2,630,498,048
[2300]	26/09/30	500	502	500	500	-2.0	-0.40	1,000	2,630,498,048
[2300]	26/09/29	500	515	500	502	0	+0.00	8,900	2,641,019,904
[2300]	26/09/28	501	502	501	502	+1.0	+0.20	1,300	2,641,019,904
[2300]	26/09/25	499	502	499	501	+2.0	+0.40	2,900	2,635,759,104
[2300]	26/09/24	498	501	498	499	+2.0	+0.40	4,600	2,625,236,992
[2300]	26/09/18	496	498	496	497	+1.0	+0.20	1,100	2,614,715,136
[2300]	26/09/17	496	499	495	496	0	+0.00	4,900	2,609,454,080
[2300]	26/09/16	496	498	496	496	0	+0.00	2,000	2,609,454,080
[2300]	26/09/15	500	500	491	496	-3.0	-0.60	6,500	2,609,454,080
[2300]	26/09/14	498	500	498	499	+1.0	+0.20	1,700	2,625,236,992
[2300]	26/09/11	498	499	497	498	0	+0.00	2,800	2,619,975,936
[2300]	26/09/10	499	499	498	498	0	+0.00	600	2,619,975,936
[2300]	26/09/09	497	498	497	498	+1.0	+0.20	900	2,619,975,936
[2300]	26/09/08	500	500	497	497	-3.0	-0.60	1,500	2,614,715,136
[2300]	26/09/07	497	502	497	500	+3.0	+0.60	1,500	2,630,498,048
[2300]	26/09/04	497	498	497	497	0	+0.00	1,200	2,614,715,136
[2300]	26/09/03	503	503	496	497	-3.0	-0.60	3,000	2,614,715,136
[2300]	26/09/02	501	502	499	500	0	+0.00	1,700	2,630,498,048
[2300]	26/09/01	502	502	495	500	0	+0.00	3,100	2,630,498,048
[2300]	26/08/31	497	501	497	500	+3.0	+0.60	3,000	2,630,498,048
[2300]	26/08/28	497	500	492	497	-1.0	-0.20	2,400	2,614,715,136
[2300]	26/08/27	503	503	498	498	-4.0	-0.80	3,000	2,619,975,936
[2300]	26/08/26	499	502	498	502	+3.0	+0.60	2,400	2,641,019,904
[2300]	26/08/25	497	499	497	499	+2.0	+0.40	900	2,625,236,992
[2300]	26/08/24	497	499	497	497	0	+0.00	1,700	2,614,715,136
[2300]	26/08/21	497	497	496	497	+2.0	+0.40	1,200	2,614,715,136
[2300]	26/08/20	490	496	490	495	+5.0	+1.02	2,600	2,604,193,024
[2300]	26/08/19	500	500	487	490	-12.0	-2.39	12,400	2,577,888,000
[2300]	26/08/18	502	502	500	502	0	+0.00	2,100	2,641,019,904
[2300]	26/08/17	502	502	499	502	+1.0	+0.20	3,000	2,641,019,904
[2300]	26/08/14	501	504	501	501	0	+0.00	1,600	2,635,759,104
[2300]	26/08/13	501	502	501	501	0	+0.00	2,500	2,635,759,104
[2300]	26/08/12	500	502	500	501	+1.0	+0.20	1,400	2,635,759,104
[2300]	26/08/10	501	501	500	500	-1.0	-0.20	1,100	2,630,498,048
[2300]	26/08/07	501	501	500	501	-1.0	-0.20	1,000	2,635,759,104
[2300]	26/08/06	501	503	501	502	+2.0	+0.40	1,000	2,641,019,904
[2300]	26/08/05	500	502	500	500	0	+0.00	700	2,630,498,048
[2300]	26/08/04	501	502	500	500	0	+0.00	300	2,630,498,048
[2300]	26/08/03	500	501	500	500	-1.0	-0.20	1,000	2,630,498,048
[2300]	26/07/31	502	502	501	501	-1.0	-0.20	1,100	2,635,759,104
[2300]	26/07/30	502	502	501	502	0	+0.00	700	2,641,019,904
[2300]	26/07/29	500	504	500	502	+2.0	+0.40	2,300	2,641,019,904
[2300]	26/07/28	504	504	500	500	-4.0	-0.79	3,200	2,630,498,048
[2300]	26/07/27	502	507	502	504	+1.0	+0.20	3,000	2,651,542,016
[2300]	26/07/24	504	504	501	503	0	+0.00	1,100	2,646,280,960
[2300]	26/07/23	502	503	501	503	+1.0	+0.20	1,000	2,646,280,960
[2300]	26/07/22	500	507	500	502	+2.0	+0.40	2,000	2,641,019,904
[2300]	26/07/21	500	501	500	500	0	+0.00	1,000	2,630,498,048
[2300]	26/07/17	504	504	500	500	-4	-0.79	1,100	-
[2300]	26/07/16	500	508	500	504	+4	+0.80	2,900	-
[2300]	26/07/15	499	500	498	500	+2	+0.40	1,000	-
[2300]	26/07/14	498	500	498	498	+1	+0.20	1,400	-
[2300]	26/07/13	500	500	497	497	0	0.00	1,000	-
[2300]	26/07/10	500	500	497	497	0	0.00	700	-
[2300]	26/07/09	500	500	496	497	-2	-0.40	800	-
[2300]	26/07/08	493	499	493	499	-2	-0.40	4,200	-
[2300]	26/07/07	490	503	488	501	-17	-3.28	26,700	-
[2300]	26/07/06	500	534	497	518	+24	+4.86	59,700	-
[2300]	26/07/03	499	505	492	494	-4	-0.80	10,300	-
[2300]	26/07/02	497	498	495	498	+1	+0.20	1,900	-
[2300]	26/07/01	496	497	495	497	0	0.00	1,600	-
[2300]	26/06/30	497	497	495	497	+3	+0.61	800	-
[2300]	26/06/29	494	496	494	494	+1	+0.20	1,400	-
[2300]	26/06/26	497	497	493	493	-4	-0.80	800	-
[2300]	26/06/25	496	497	496	497	0	0.00	300	-
[2300]	26/06/24	493	497	493	497	+2	+0.40	200	-
[2300]	26/06/23	497	497	495	495	0	0.00	800	-
[2300]	26/06/22	493	499	493	495	0	0.00	2,700	-
[2300]	26/06/19	492	496	492	495	+2	+0.41	1,100	-
[2300]	26/06/18	498	498	490	493	-5	-1.00	2,500	-
[2300]	26/06/17	503	503	498	498	-2	-0.40	700	-
[2300]	26/06/16	496	505	496	500	+4	+0.81	4,300	-
[2300]	26/06/15	493	496	493	496	+3	+0.61	1,400	-
[2300]	26/06/12	491	493	491	493	+2	+0.41	800	-
[2300]	26/06/11	492	493	490	491	-2	-0.41	700	-
[2300]	26/06/10	493	495	490	493	0	0.00	3,800	-
[2300]	26/06/09	495	495	493	493	0	0.00	400	-
[2300]	26/06/08	493	495	493	493	0	0.00	1,000	-
[2300]	26/06/05	493	493	493	493	-2	-0.40	1,300	-
[2300]	26/06/04	495	497	495	495	-2	-0.40	600	-
[2300]	26/06/03	494	497	494	497	+2	+0.40	1,500	-
[2300]	26/06/02	495	496	495	495	-2	-0.40	1,300	-
[2300]	26/06/01	500	500	496	497	+1	+0.20	800	-
[2300]	26/05/29	496	499	496	496	0	0.00	1,500	-
[2300]	26/05/28	495	496	495	496	+1	+0.20	200	-
[2300]	26/05/27	494	500	493	495	-4	-0.80	2,700	-
[2300]	26/05/26	494	500	492	499	+4	+0.81	2,600	-
[2300]	26/05/25	500	500	495	495	-5	-1.00	2,400	-
[2300]	26/05/22	498	500	498	500	+1.0	+0.20	700	-
[2300]	26/05/21	500	501	499	499	-2.0	-0.40	1,600	-
[2300]	26/05/20	501	501	500	501	-2.0	-0.40	600	-
[2300]	26/05/19	500	503	500	503	+3.0	+0.60	1,100	-
[2300]	26/05/18	501	502	500	500	-1.0	-0.20	1,100	-
[2300]	26/05/15	503	503	501	501	-2.0	-0.40	700	-
[2300]	26/05/14	504	508	503	503	-1.0	-0.20	2,800	-
[2300]	26/05/13	503	504	503	504	+2.0	+0.40	1,100	-
[2300]	26/05/12	501	504	501	502	+2.0	+0.40	1,200	-
[2300]	26/05/11	500	501	500	500	+1.0	+0.20	1,100	-
[2300]	26/05/08	499	501	499	499	0	+0.00	1,300	-
[2300]	26/05/07	502	502	498	499	-2.0	-0.40	1,900	-
[2300]	26/05/01	501	501	499	501	-2.0	-0.40	700	-
[2300]	26/04/30	499	503	499	503	+1.0	+0.20	600	-
[2300]	26/04/28	502	502	500	502	+2.0	+0.40	600	-
[2300]	26/04/27	500	500	498	500	-2	-0.40	2,000	-
[2300]	26/04/24	501	502	500	502	+1	+0.20	2,000	-
[2300]	26/04/23	504	504	501	501	-1	-0.20	900	-
[2300]	26/04/22	504	504	502	502	+1	+0.20	600	-
[2300]	26/04/21	503	504	501	501	-4	-0.79	1,000	-
[2300]	26/04/20	501	506	501	505	+4	+0.80	2,100	-
[2300]	26/04/17	500	503	500	501	-1	-0.20	1,300	-
[2300]	26/04/16	504	506	502	502	-2	-0.40	5,900	-
[2300]	26/04/15	500	530	500	504	+5	+1.00	18,700	-
[2300]	26/04/14	499	500	499	499	0	0.00	1,900	-
[2300]	26/04/13	499	500	499	499	-2	-0.40	600	-
[2300]	26/04/10	501	501	500	501	+1	+0.20	1,100	-
[2300]	26/04/09	499	500	498	500	+1	+0.20	1,000	-
[2300]	26/04/08	499	500	498	499	0	0.00	1,900	-
[2300]	26/04/07	500	500	498	499	-1	-0.20	500	-
[2300]	26/04/06	495	500	492	500	+7	+1.42	3,700	-
[2300]	26/04/03	495	495	493	493	0	0.00	1,100	-
[2300]	26/04/02	493	495	492	493	-2	-0.40	2,400	-
[2300]	26/04/01	494	495	494	495	+1	+0.20	500	-
[2300]	26/03/31	489	495	485	494	+5	+1.02	1,700	-
[2300]	26/03/30	495	497	485	489	-8	-1.61	3,700	-
[2300]	26/03/27	499	499	497	497	-2	-0.40	2,500	-
[2300]	26/03/26	501	505	499	499	-1	-0.20	3,400	-
[2300]	26/03/25	493	500	493	500	+7	+1.42	2,200	-
[2300]	26/03/24	496	499	492	493	+1	+0.20	700	-
[2300]	26/03/23	495	500	491	492	-2	-0.40	4,700	-
[2300]	26/03/19	495	500	494	494	+1	+0.20	3,100	-
[2300]	26/03/18	499	500	483	493	-6	-1.20	10,500	-
[2300]	26/03/17	503	503	499	499	-4	-0.80	2,700	-
[2300]	26/03/16	502	504	501	503	+1	+0.20	4,000	-
[2300]	26/03/13	498	502	498	502	+4	+0.80	2,500	-
[2300]	26/03/12	497	500	497	498	+1	+0.20	2,200	-
[2300]	26/03/11	501	501	497	497	-1	-0.20	1,700	-
[2300]	26/03/10	495	499	495	498	+4	+0.81	1,700	-
[2300]	26/03/09	496	500	494	494	-6	-1.20	3,700	-
[2300]	26/03/06	497	500	496	500	+3	+0.60	2,700	-
[2300]	26/03/05	500	500	495	497	+2	+0.40	2,900	-
[2300]	26/03/04	496	498	495	495	-2	-0.40	5,500	-
[2300]	26/03/03	497	500	496	497	0	0.00	2,600	-
[2300]	26/03/02	501	501	497	497	-4	-0.80	6,800	-
[2300]	26/02/27	504	505	501	501	+1	+0.20	6,800	-
[2300]	26/02/26	496	502	492	500	-31	-5.84	30,500	-
[2300]	26/02/25	526	531	526	531	+3	+0.57	16,900	-
[2300]	26/02/24	525	528	524	528	+3	+0.57	11,000	-
[2300]	26/02/20	527	527	517	525	-2	-0.38	14,300	-
[2300]	26/02/19	527	528	526	527	0	0.00	4,100	-
[2300]	26/02/18	525	528	525	527	+2	+0.38	3,700	-
[2300]	26/02/17	524	526	522	525	0	0.00	6,300	-
[2300]	26/02/16	526	526	525	525	0	0.00	4,700	-
[2300]	26/02/13	524	525	523	525	+1	+0.19	5,100	-
[2300]	26/02/12	525	525	523	524	+1	+0.19	4,100	-
[2300]	26/02/10	522	525	522	523	-2	-0.38	4,900	-
[2300]	26/02/09	523	525	523	525	+2	+0.38	5,700	-
[2300]	26/02/06	521	523	521	523	+3	+0.58	4,100	-
[2300]	26/02/05	520	522	520	520	+2	+0.39	2,800	-
[2300]	26/02/04	519	520	518	518	+2	+0.39	3,100	-
[2300]	26/02/03	516	519	516	516	+2	+0.39	2,900	-
[2300]	26/02/02	512	517	512	514	+2	+0.39	6,500	-
[2300]	26/01/30	515	515	510	512	-4	-0.78	7,700	-
[2300]	26/01/29	525	525	514	516	-10	-1.90	8,900	-
[2300]	26/01/28	525	527	525	526	+1	+0.19	1,100	-
[2300]	26/01/27	528	528	525	525	-3	-0.57	5,100	-
[2300]	26/01/26	529	529	526	528	-1	-0.19	5,400	-
[2300]	26/01/23	530	531	527	529	-2	-0.38	4,000	-
[2300]	26/01/22	531	532	531	531	+2	+0.38	1,800	-
[2300]	26/01/21	530	530	527	529	0	0.00	2,000	-
[2300]	26/01/20	531	533	529	529	-2	-0.38	2,600	-
[2300]	26/01/19	533	534	530	531	0	0.00	6,100	-
[2300]	26/01/16	531	531	528	531	+1	+0.19	2,600	-
[2300]	26/01/15	528	531	528	530	+2	+0.38	3,700	-
[2300]	26/01/14	527	530	527	528	+1	+0.19	4,600	-
[2300]	26/01/13	533	533	527	527	-7	-1.31	6,900	-
[2300]	26/01/09	534	534	530	534	0	0.00	2,700	-
[2300]	26/01/08	534	534	530	534	0	0.00	3,500	-
[2300]	26/01/07	533	534	532	534	+1	+0.19	3,100	-
[2300]	26/01/06	532	533	531	533	+1	+0.19	3,400	-
[2300]	26/01/05	534	534	531	532	-2	-0.37	3,000	-
[2300]	25/12/30	533	534	526	534	+1	+0.19	3,500	-
[2300]	25/12/29	526	539	525	533	+8	+1.52	7,300	-
[2300]	25/12/26	524	525	524	525	+2	+0.38	3,000	-
[2300]	25/12/25	523	524	523	523	-1	-0.19	1,600	-
[2300]	25/12/24	523	524	522	524	+3	+0.58	1,700	-
[2300]	25/12/23	521	521	520	521	0	0.00	1,000	-
[2300]	25/12/22	528	528	520	521	-6	-1.14	4,900	-
[2300]	25/12/19	528	528	519	527	-1	-0.19	2,900	-
[2300]	25/12/18	527	528	521	528	-1	-0.19	2,100	-
[2300]	25/12/17	528	529	527	529	+1	+0.19	1,200	-
[2300]	25/12/16	523	533	523	528	+5	+0.96	4,600	-
[2300]	25/12/15	522	525	522	523	+1	+0.19	3,200	-
[2300]	25/12/12	520	523	520	522	+4	+0.77	1,900	-
[2300]	25/12/11	519	519	516	518	-1	-0.19	900	-
[2300]	25/12/10	519	519	515	519	0	0.00	2,500	-
[2300]	25/12/09	519	520	517	519	0	0.00	1,700	-
[2300]	25/12/08	522	522	518	519	-1	-0.19	1,500	-
[2300]	25/12/05	518	520	513	520	+2	+0.39	1,700	-
[2300]	25/12/04	520	522	517	518	+1	+0.19	1,200	-
[2300]	25/12/03	520	521	517	517	-3	-0.58	1,100	-
[2300]	25/12/02	520	520	517	520	0	0.00	900	-
[2300]	25/12/01	512	526	512	520	+8	+1.56	7,600	-
[2300]	25/11/28	520	522	508	512	-8	-1.54	7,200	-
[2300]	25/11/27	521	521	520	520	-2	-0.38	4,100	-
[2300]	25/11/26	524	524	522	522	+2	+0.38	2,100	-
[2300]	25/11/25	515	520	515	520	+7	+1.36	2,800	-
[2300]	25/11/21	515	515	511	513	+3	+0.59	3,000	-
[2300]	25/11/20	512	514	510	510	0	0.00	2,500	-
[2300]	25/11/19	508	513	508	510	0	0.00	2,600	-
[2300]	25/11/18	508	514	507	510	-6	-1.16	5,400	-
[2300]	25/11/17	521	521	516	516	-5	-0.96	2,200	-
[2300]	25/11/14	520	524	519	521	+2	+0.39	3,400	-
[2300]	25/11/13	517	519	517	519	+4	+0.78	2,600	-
[2300]	25/11/12	514	515	513	515	+2	+0.39	1,200	-
[2300]	25/11/11	512	514	512	513	+1	+0.20	1,000	-
[2300]	25/11/10	511	512	510	512	+1	+0.20	1,900	-
[2300]	25/11/07	513	513	511	511	-2	-0.39	1,000	-
[2300]	25/11/06	511	514	511	513	+2	+0.39	800	-
[2300]	25/11/05	512	515	511	511	-1	-0.20	1,300	-
[2300]	25/11/04	513	515	512	512	0	0.00	1,700	-
[2300]	25/10/31	514	514	507	512	-2	-0.39	3,300	-
[2300]	25/10/30	511	517	511	514	+2	+0.39	3,100	-
[2300]	25/10/29	513	513	512	512	0	0.00	1,300	-
[2300]	25/10/28	513	513	511	512	-1	-0.19	800	-
[2300]	25/10/27	511	513	506	513	+2	+0.39	4,700	-
[2300]	25/10/24	510	511	509	511	0	0.00	2,700	-
[2300]	25/10/23	510	514	508	511	-2	-0.39	4,000	-
[2300]	25/10/22	512	514	511	513	+1	+0.20	1,700	-
[2300]	25/10/21	513	513	509	512	-1	-0.19	1,800	-
[2300]	25/10/20	516	517	512	513	-3	-0.58	2,500	-
[2300]	25/10/17	513	518	513	516	+3	+0.58	5,100	-
[2300]	25/10/16	507	513	507	513	+6	+1.18	2,500	-
[2300]	25/10/15	506	509	506	507	+3	+0.60	1,000	-
[2300]	25/10/14	504	507	503	504	-5	-0.98	2,800	-
[2300]	25/10/10	509	511	509	509	+2	+0.39	1,400	-
[2300]	25/10/09	508	509	504	507	+1	+0.20	2,100	-
[2300]	25/10/08	512	513	503	506	-7	-1.36	4,700	-
[2300]	25/10/07	526	526	501	513	-15	-2.84	14,600	-
[2300]	25/10/06	530	546	517	528	+8	+1.54	46,500	-
[2300]	25/10/03	523	524	520	520	0	0.00	4,800	-
[2300]	25/10/02	522	522	520	520	-2	-0.38	900	-
[2300]	25/10/01	529	529	520	522	-8	-1.51	3,800	-
[2300]	25/09/30	522	530	519	530	+8	+1.53	6,200	-
[2300]	25/09/29	522	522	518	522	+3	+0.58	2,700	-
[2300]	25/09/26	513	519	513	519	+6	+1.17	5,800	-
[2300]	25/09/25	513	515	512	513	0	0.00	4,300	-
[2300]	25/09/24	512	513	512	513	+1	+0.20	1,400	-
[2300]	25/09/22	512	513	512	512	+1	+0.20	1,600	-
[2300]	25/09/19	512	512	511	511	+1	+0.20	2,600	-
[2300]	25/09/18	511	511	510	510	0	0.00	5,500	-
[2300]	25/09/17	512	512	510	510	-2	-0.39	2,200	-
[2300]	25/09/16	513	513	512	512	0	0.00	5,500	-
[2300]	25/09/12	510	512	510	512	+2	+0.39	900	-
[2300]	25/09/11	513	513	510	510	-3	-0.58	2,100	-
[2300]	25/09/10	513	513	512	513	0	0.00	1,000	-
[2300]	25/09/09	515	516	512	513	-2	-0.39	2,800	-
[2300]	25/09/08	518	519	513	515	+2	+0.39	2,900	-
[2300]	25/09/05	512	513	510	513	+1	+0.20	4,400	-