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
[2304]	26/10/30	895	902	894	901	0	+0.00	1,000	4,469,763,584
[2304]	26/10/29	900	901	897	901	+9.0	+1.01	3,000	4,469,763,584
[2304]	26/10/28	897	897	892	892	-7.0	-0.78	700	4,425,115,648
[2304]	26/10/27	893	899	893	899	+4.0	+0.45	700	4,459,842,048
[2304]	26/10/26	899	899	894	895	-4.0	-0.44	900	4,439,998,464
[2304]	26/10/23	904	904	898	899	-4.0	-0.44	3,100	4,459,842,048
[2304]	26/10/22	900	906	895	903	+1.0	+0.11	5,900	4,479,685,632
[2304]	26/10/21	889	902	889	902	+11.0	+1.23	4,200	4,474,724,352
[2304]	26/10/20	898	898	890	891	-6.0	-0.67	2,000	4,420,154,880
[2304]	26/10/19	893	897	892	897	+2.0	+0.22	1,600	4,449,920,000
[2304]	26/10/16	900	900	891	895	-6.0	-0.67	4,400	4,439,998,464
[2304]	26/10/15	902	902	892	901	-2.0	-0.22	1,500	4,469,763,584
[2304]	26/10/14	892	903	892	903	+5.0	+0.56	4,100	4,479,685,632
[2304]	26/10/13	894	898	893	898	+6.0	+0.67	2,500	4,454,880,768
[2304]	26/10/09	895	895	892	892	-3.0	-0.34	1,000	4,425,115,648
[2304]	26/10/08	896	898	889	895	-3.0	-0.33	5,400	4,439,998,464
[2304]	26/10/07	900	900	898	898	-2.0	-0.22	1,500	4,454,880,768
[2304]	26/10/06	896	900	894	900	+4.0	+0.45	1,200	4,464,802,816
[2304]	26/10/05	900	900	896	896	-4.0	-0.44	1,200	4,444,959,232
[2304]	26/10/02	897	900	897	900	+3.0	+0.33	1,300	4,464,802,816
[2304]	26/10/01	900	902	895	897	-6.0	-0.66	5,000	4,449,920,000
[2304]	26/09/30	902	904	900	903	-1.0	-0.11	2,900	4,479,685,632
[2304]	26/09/29	905	905	897	904	-8.0	-0.88	3,500	4,484,646,400
[2304]	26/09/28	914	914	909	912	+1.0	+0.11	16,100	4,524,333,568
[2304]	26/09/25	913	917	911	911	-2.0	-0.22	4,500	4,519,372,800
[2304]	26/09/24	911	917	911	913	+4.0	+0.44	2,700	4,529,294,336
[2304]	26/09/18	910	910	909	909	+1.0	+0.11	2,300	4,509,450,752
[2304]	26/09/17	907	908	906	908	+1.0	+0.11	7,900	4,504,489,984
[2304]	26/09/16	910	910	907	907	+1.0	+0.11	2,600	4,499,529,216
[2304]	26/09/15	902	906	902	906	+3.0	+0.33	4,200	4,494,567,936
[2304]	26/09/14	904	904	897	903	+1.0	+0.11	6,600	4,479,685,632
[2304]	26/09/11	903	904	898	902	-2.0	-0.22	5,400	4,474,724,352
[2304]	26/09/10	904	904	904	904	-7.0	-0.77	200	4,484,646,400
[2304]	26/09/09	907	911	904	911	+3.0	+0.33	4,300	4,519,372,800
[2304]	26/09/08	911	924	908	908	-7.0	-0.77	3,800	4,504,489,984
[2304]	26/09/07	911	923	906	915	+2.0	+0.22	5,100	4,539,216,384
[2304]	26/09/04	911	915	905	913	-5.0	-0.54	10,900	4,529,294,336
[2304]	26/09/03	925	925	907	918	0	+0.00	3,900	4,554,098,688
[2304]	26/09/02	923	923	915	918	-4.0	-0.43	2,600	4,554,098,688
[2304]	26/09/01	921	924	918	922	+1.0	+0.11	3,600	4,573,942,272
[2304]	26/08/31	923	923	919	921	+4.0	+0.44	500	4,568,981,504
[2304]	26/08/28	923	923	916	917	-4.0	-0.43	1,800	4,549,137,920
[2304]	26/08/27	922	924	916	921	+3.0	+0.33	6,000	4,568,981,504
[2304]	26/08/26	919	929	913	918	+5.0	+0.55	11,600	4,554,098,688
[2304]	26/08/25	915	916	908	913	-1.0	-0.11	2,400	4,529,294,336
[2304]	26/08/24	911	915	911	914	+4.0	+0.44	4,100	4,534,255,104
[2304]	26/08/21	912	912	904	910	0	+0.00	5,300	4,514,411,520
[2304]	26/08/20	914	915	892	910	-6.0	-0.66	27,500	4,514,411,520
[2304]	26/08/19	925	925	916	916	-9.0	-0.97	3,700	4,544,177,152
[2304]	26/08/18	925	928	924	925	-9.0	-0.96	2,500	4,588,825,088
[2304]	26/08/17	932	935	925	934	+6.0	+0.65	8,500	4,633,473,024
[2304]	26/08/14	923	928	916	928	+8.0	+0.87	15,400	4,603,707,904
[2304]	26/08/13	914	929	914	920	-53.0	-5.45	28,700	4,564,020,736
[2304]	26/08/12	938	973	938	973	+33.0	+3.51	15,700	4,826,948,096
[2304]	26/08/10	938	940	928	940	+7.0	+0.75	6,900	4,663,238,656
[2304]	26/08/07	937	937	933	933	-4.0	-0.43	2,000	4,628,512,256
[2304]	26/08/06	935	940	935	937	-3.0	-0.32	1,300	4,648,355,840
[2304]	26/08/05	941	941	940	940	-4.0	-0.42	800	4,663,238,656
[2304]	26/08/04	947	947	944	944	+9.0	+0.96	400	4,683,082,240
[2304]	26/08/03	938	943	935	935	-7.0	-0.74	2,100	4,638,433,792
[2304]	26/07/31	944	944	934	942	+8.0	+0.86	1,100	4,673,160,192
[2304]	26/07/30	931	934	931	934	-1.0	-0.11	1,400	4,633,473,024
[2304]	26/07/29	936	939	931	935	-5.0	-0.53	2,900	4,638,433,792
[2304]	26/07/28	939	949	927	940	+5.0	+0.53	9,800	4,663,238,656
[2304]	26/07/27	932	935	931	935	+3.0	+0.32	3,100	4,638,433,792
[2304]	26/07/24	935	935	927	932	-3.0	-0.32	1,500	4,623,551,488
[2304]	26/07/23	931	940	930	935	+4.0	+0.43	11,900	4,638,433,792
[2304]	26/07/22	921	931	919	931	+12.0	+1.31	5,900	4,618,590,208
[2304]	26/07/21	953	953	915	919	-23.0	-2.44	9,900	4,559,059,968
[2304]	26/07/17	940	944	919	942	+2	+0.21	5,000	-
[2304]	26/07/16	957	957	939	940	-3	-0.32	5,700	-
[2304]	26/07/15	937	943	937	943	+6	+0.64	2,300	-
[2304]	26/07/14	936	937	930	937	+1	+0.11	3,300	-
[2304]	26/07/13	930	940	920	936	+10	+1.08	1,500	-
[2304]	26/07/10	923	926	917	926	+9	+0.98	1,700	-
[2304]	26/07/09	921	926	916	917	-4	-0.43	1,500	-
[2304]	26/07/08	926	927	921	921	-1	-0.11	1,000	-
[2304]	26/07/07	930	930	919	922	+2	+0.22	2,600	-
[2304]	26/07/06	919	930	914	920	-1	-0.11	5,900	-
[2304]	26/07/03	923	923	913	921	-2	-0.22	3,800	-
[2304]	26/07/02	927	928	922	923	+1	+0.11	1,800	-
[2304]	26/07/01	923	925	915	922	+9	+0.99	1,800	-
[2304]	26/06/30	920	920	898	913	+8	+0.88	5,100	-
[2304]	26/06/29	909	915	905	905	-4	-0.44	3,900	-
[2304]	26/06/26	907	909	900	909	+6	+0.66	2,400	-
[2304]	26/06/25	906	909	903	903	-7	-0.77	2,200	-
[2304]	26/06/24	897	910	897	910	+10	+1.11	900	-
[2304]	26/06/23	903	908	900	900	-5	-0.55	2,600	-
[2304]	26/06/22	900	910	899	905	+1	+0.11	4,000	-
[2304]	26/06/19	907	914	902	904	-3	-0.33	2,800	-
[2304]	26/06/18	915	915	907	907	-1	-0.11	2,800	-
[2304]	26/06/17	900	910	899	908	+14	+1.57	2,600	-
[2304]	26/06/16	904	905	893	894	-11	-1.22	3,900	-
[2304]	26/06/15	901	905	900	905	+7	+0.78	3,400	-
[2304]	26/06/12	902	902	892	898	-4	-0.44	5,200	-
[2304]	26/06/11	913	913	902	902	-13	-1.42	5,400	-
[2304]	26/06/10	915	915	914	915	-2	-0.22	1,200	-
[2304]	26/06/09	916	917	916	917	-4	-0.43	300	-
[2304]	26/06/08	913	921	913	921	+2	+0.22	3,900	-
[2304]	26/06/05	913	919	912	919	+7	+0.77	1,000	-
[2304]	26/06/04	914	919	912	912	-3	-0.33	2,100	-
[2304]	26/06/03	919	920	915	915	-4	-0.44	2,400	-
[2304]	26/06/02	922	922	919	919	-4	-0.43	2,700	-
[2304]	26/06/01	930	930	923	923	-4	-0.43	9,900	-
[2304]	26/05/29	929	933	927	927	-1	-0.11	2,800	-
[2304]	26/05/28	925	930	924	928	-1	-0.11	5,100	-
[2304]	26/05/27	931	931	925	929	-5	-0.54	1,600	-
[2304]	26/05/26	932	934	927	934	+2	+0.21	1,900	-
[2304]	26/05/25	930	939	923	932	-7	-0.75	5,100	-
[2304]	26/05/22	937	939	935	939	0	+0.00	1,900	-
[2304]	26/05/21	930	947	930	939	+9.0	+0.97	4,400	-
[2304]	26/05/20	921	931	920	930	+7.0	+0.76	14,300	-
[2304]	26/05/19	928	928	918	923	-4.0	-0.43	1,600	-
[2304]	26/05/18	945	948	914	927	-16.0	-1.70	9,100	-
[2304]	26/05/15	943	950	937	943	+2.0	+0.21	1,600	-
[2304]	26/05/14	950	952	937	941	-9.0	-0.95	10,100	-
[2304]	26/05/13	959	959	941	950	+5.0	+0.53	13,900	-
[2304]	26/05/12	930	945	927	945	+15.0	+1.61	5,500	-
[2304]	26/05/11	936	945	925	930	-6.0	-0.64	7,100	-
[2304]	26/05/08	938	941	936	936	-3.0	-0.32	1,500	-
[2304]	26/05/07	947	947	935	939	-6.0	-0.63	4,800	-
[2304]	26/05/01	937	945	932	945	+14.0	+1.50	2,900	-
[2304]	26/04/30	943	947	931	931	-13.0	-1.38	1,100	-
[2304]	26/04/28	946	946	944	944	-2.0	-0.21	700	-
[2304]	26/04/27	944	950	940	946	-1	-0.11	2,500	-
[2304]	26/04/24	940	947	940	947	+3	+0.32	1,100	-
[2304]	26/04/23	943	944	933	944	+1	+0.11	2,400	-
[2304]	26/04/22	939	944	934	943	0	0.00	7,600	-
[2304]	26/04/21	938	943	937	943	+5	+0.53	3,300	-
[2304]	26/04/20	950	950	929	938	-14	-1.47	9,300	-
[2304]	26/04/17	953	953	952	952	-1	-0.10	400	-
[2304]	26/04/16	949	964	949	953	-1	-0.10	2,400	-
[2304]	26/04/15	946	956	946	954	+8	+0.85	1,100	-
[2304]	26/04/14	964	964	946	946	-3	-0.32	1,900	-
[2304]	26/04/13	949	949	949	949	-8	-0.84	100	-
[2304]	26/04/10	966	967	952	957	-10	-1.03	2,300	-
[2304]	26/04/09	967	967	967	967	+1	+0.10	300	-
[2304]	26/04/08	950	969	950	966	+20	+2.11	6,300	-
[2304]	26/04/07	943	946	932	946	+3	+0.32	5,900	-
[2304]	26/04/06	947	949	943	943	-3	-0.32	1,800	-
[2304]	26/04/03	929	948	929	946	+15	+1.61	2,800	-
[2304]	26/04/02	927	931	927	931	0	0.00	3,500	-
[2304]	26/04/01	924	931	922	931	+16	+1.75	3,000	-
[2304]	26/03/31	923	923	912	915	-10	-1.08	4,000	-
[2304]	26/03/30	922	936	920	925	-24	-2.53	5,300	-
[2304]	26/03/27	946	956	945	949	-3	-0.32	2,000	-
[2304]	26/03/26	950	953	950	952	+7	+0.74	5,700	-
[2304]	26/03/25	942	952	941	945	+5	+0.53	5,500	-
[2304]	26/03/24	931	940	926	940	+20	+2.17	4,300	-
[2304]	26/03/23	954	954	918	920	-49	-5.06	20,400	-
[2304]	26/03/19	972	978	968	969	-3	-0.31	2,100	-
[2304]	26/03/18	962	980	962	972	+15	+1.57	8,500	-
[2304]	26/03/17	960	962	955	957	-4	-0.42	5,000	-
[2304]	26/03/16	980	980	961	961	-19	-1.94	4,400	-
[2304]	26/03/13	952	980	952	980	+16	+1.66	4,600	-
[2304]	26/03/12	973	973	960	964	-7	-0.72	3,200	-
[2304]	26/03/11	971	980	970	971	+1	+0.10	4,600	-
[2304]	26/03/10	959	970	951	970	+23	+2.43	6,400	-
[2304]	26/03/09	950	956	940	947	-21	-2.17	10,200	-
[2304]	26/03/06	979	979	956	968	-11	-1.12	9,900	-
[2304]	26/03/05	968	979	960	979	+19	+1.98	5,800	-
[2304]	26/03/04	955	963	953	960	-2	-0.21	7,900	-
[2304]	26/03/03	980	980	961	962	-18	-1.84	7,900	-
[2304]	26/03/02	980	982	973	980	+7	+0.72	5,500	-
[2304]	26/02/27	964	988	963	973	+10	+1.04	38,400	-
[2304]	26/02/26	960	963	957	963	+6	+0.63	13,500	-
[2304]	26/02/25	958	958	957	957	-1	-0.10	4,100	-
[2304]	26/02/24	965	965	958	958	-7	-0.73	6,000	-
[2304]	26/02/20	960	965	955	965	+4	+0.42	11,100	-
[2304]	26/02/19	968	968	955	961	-1	-0.10	23,100	-
[2304]	26/02/18	960	968	955	962	+4	+0.42	14,400	-
[2304]	26/02/17	953	961	951	958	+8	+0.84	9,000	-
[2304]	26/02/16	953	957	950	950	0	0.00	8,600	-
[2304]	26/02/13	942	958	936	950	+8	+0.85	23,400	-
[2304]	26/02/12	970	976	942	942	-58	-5.80	58,700	-
[2304]	26/02/10	990	1,005	990	1,000	+12	+1.21	9,400	-
[2304]	26/02/09	988	998	985	988	+7	+0.71	5,200	-
[2304]	26/02/06	992	1,012	981	981	-9	-0.91	8,400	-
[2304]	26/02/05	981	990	981	990	+1	+0.10	3,000	-
[2304]	26/02/04	988	990	973	989	+1	+0.10	13,800	-
[2304]	26/02/03	994	994	986	988	+2	+0.20	3,100	-
[2304]	26/02/02	996	999	973	986	+3	+0.31	17,100	-
[2304]	26/01/30	987	997	981	983	-5	-0.51	4,000	-
[2304]	26/01/29	987	1,003	983	988	+2	+0.20	3,000	-
[2304]	26/01/28	997	997	986	986	-10	-1.00	5,100	-
[2304]	26/01/27	999	1,002	996	996	-7	-0.70	1,700	-
[2304]	26/01/26	1,018	1,018	995	1,003	-4	-0.40	7,900	-
[2304]	26/01/23	999	1,007	998	1,007	+10	+1.00	3,500	-
[2304]	26/01/22	995	1,003	986	997	+2	+0.20	4,400	-
[2304]	26/01/21	995	995	990	995	0	0.00	3,000	-
[2304]	26/01/20	999	999	987	995	+3	+0.30	5,600	-
[2304]	26/01/19	997	1,015	991	992	0	0.00	8,600	-
[2304]	26/01/16	999	999	990	992	+3	+0.30	6,800	-
[2304]	26/01/15	993	994	980	989	-3	-0.30	8,300	-
[2304]	26/01/14	993	1,000	985	992	-8	-0.80	3,000	-
[2304]	26/01/13	1,021	1,021	985	1,000	+9	+0.91	10,400	-
[2304]	26/01/09	993	993	978	991	+11	+1.12	3,900	-
[2304]	26/01/08	984	995	980	980	-4	-0.41	4,200	-
[2304]	26/01/07	982	989	982	984	-6	-0.61	3,000	-
[2304]	26/01/06	988	993	986	990	+6	+0.61	3,500	-
[2304]	26/01/05	1,000	1,004	981	984	-7	-0.71	7,200	-
[2304]	25/12/30	1,015	1,015	991	991	-24	-2.36	2,600	-
[2304]	25/12/29	1,010	1,015	998	1,015	+9	+0.89	10,600	-
[2304]	25/12/26	1,004	1,011	974	1,006	+6	+0.60	7,100	-
[2304]	25/12/25	993	1,001	992	1,000	+9	+0.91	2,800	-
[2304]	25/12/24	983	1,008	977	991	+16	+1.64	20,100	-
[2304]	25/12/23	966	976	966	975	+12	+1.25	4,500	-
[2304]	25/12/22	950	963	950	963	+17	+1.80	4,900	-
[2304]	25/12/19	945	955	941	946	+1	+0.11	5,000	-
[2304]	25/12/18	950	950	940	945	-9	-0.94	2,700	-
[2304]	25/12/17	934	954	923	954	+24	+2.58	10,200	-
[2304]	25/12/16	935	935	916	930	-2	-0.21	12,700	-
[2304]	25/12/15	940	941	910	932	-21	-2.20	43,800	-
[2304]	25/12/12	962	963	950	953	-7	-0.73	4,400	-
[2304]	25/12/11	949	964	949	960	+2	+0.21	5,300	-
[2304]	25/12/10	951	958	950	958	+5	+0.52	2,600	-
[2304]	25/12/09	955	959	946	953	+2	+0.21	4,400	-
[2304]	25/12/08	958	961	942	951	-7	-0.73	7,200	-
[2304]	25/12/05	958	988	958	958	-3	-0.31	5,000	-
[2304]	25/12/04	955	982	955	961	-5	-0.52	4,700	-
[2304]	25/12/03	961	968	951	966	+2	+0.21	9,000	-
[2304]	25/12/02	985	985	964	964	-10	-1.03	7,800	-
[2304]	25/12/01	980	980	967	974	-6	-0.61	3,100	-
[2304]	25/11/28	982	982	972	980	-2	-0.20	900	-
[2304]	25/11/27	960	982	960	982	+22	+2.29	6,000	-
[2304]	25/11/26	961	965	960	960	+7	+0.73	1,600	-
[2304]	25/11/25	940	960	940	953	+15	+1.60	8,400	-
[2304]	25/11/21	940	952	922	938	-4	-0.42	14,700	-
[2304]	25/11/20	938	943	927	942	+5	+0.53	21,900	-
[2304]	25/11/19	941	941	924	937	-12	-1.26	10,400	-
[2304]	25/11/18	955	955	940	949	-6	-0.63	19,200	-
[2304]	25/11/17	973	973	955	955	-18	-1.85	9,400	-
[2304]	25/11/14	970	981	969	973	-11	-1.12	13,000	-
[2304]	25/11/13	983	994	980	984	-8	-0.81	20,000	-
[2304]	25/11/12	988	992	968	992	+34	+3.55	39,300	-
[2304]	25/11/11	969	977	933	958	-19	-1.94	34,200	-
[2304]	25/11/10	968	977	965	977	+9	+0.93	11,500	-
[2304]	25/11/07	970	970	960	968	+3	+0.31	13,200	-
[2304]	25/11/06	975	975	965	965	-5	-0.52	12,300	-
[2304]	25/11/05	974	974	956	970	-2	-0.21	7,900	-
[2304]	25/11/04	973	975	970	972	-2	-0.21	6,000	-
[2304]	25/10/31	989	989	974	974	-5	-0.51	3,600	-
[2304]	25/10/30	966	980	966	979	+16	+1.66	3,800	-
[2304]	25/10/29	990	991	960	963	-23	-2.33	8,200	-
[2304]	25/10/28	989	1,004	986	986	0	0.00	12,600	-
[2304]	25/10/27	998	999	985	986	-20	-1.99	27,100	-
[2304]	25/10/24	1,000	1,016	995	1,006	+8	+0.80	15,200	-
[2304]	25/10/23	984	1,001	984	998	-3	-0.30	8,500	-
[2304]	25/10/22	997	1,001	980	1,001	+5	+0.50	9,200	-
[2304]	25/10/21	992	996	977	996	+8	+0.81	18,100	-
[2304]	25/10/20	975	988	972	988	+12	+1.23	13,100	-
[2304]	25/10/17	982	986	975	976	-3	-0.31	9,300	-
[2304]	25/10/16	999	999	970	979	+7	+0.72	13,200	-
[2304]	25/10/15	942	973	942	972	+36	+3.85	4,900	-
[2304]	25/10/14	950	965	935	936	-42	-4.29	23,200	-
[2304]	25/10/10	986	986	964	978	-8	-0.81	6,500	-
[2304]	25/10/09	1,007	1,007	984	986	-14	-1.40	8,900	-
[2304]	25/10/08	994	1,004	993	1,000	+14	+1.42	5,300	-
[2304]	25/10/07	999	999	984	986	-11	-1.10	7,500	-
[2304]	25/10/06	990	1,005	981	997	+11	+1.12	13,600	-
[2304]	25/10/03	981	995	973	986	+5	+0.51	17,800	-
[2304]	25/10/02	975	981	965	981	+17	+1.76	13,500	-
[2304]	25/10/01	1,006	1,006	950	964	-42	-4.17	44,600	-
[2304]	25/09/30	1,029	1,029	955	1,006	-23	-2.24	14,800	-
[2304]	25/09/29	1,016	1,044	1,016	1,029	-37	-3.47	12,300	-
[2304]	25/09/26	1,097	1,097	1,052	1,066	-6	-0.56	42,000	-
[2304]	25/09/25	1,046	1,076	1,046	1,072	+35	+3.38	27,000	-
[2304]	25/09/24	1,045	1,049	1,025	1,037	-6	-0.58	16,900	-
[2304]	25/09/22	1,024	1,043	1,017	1,043	+27	+2.66	19,400	-
[2304]	25/09/19	1,016	1,016	1,007	1,016	+9	+0.89	8,800	-
[2304]	25/09/18	1,008	1,012	1,003	1,007	0	0.00	7,700	-
[2304]	25/09/17	1,005	1,012	990	1,007	+2	+0.20	10,800	-
[2304]	25/09/16	1,002	1,014	998	1,005	+4	+0.40	9,000	-
[2304]	25/09/12	1,013	1,026	1,001	1,001	-19	-1.86	8,200	-
[2304]	25/09/11	1,034	1,039	1,003	1,020	-1	-0.10	27,800	-
[2304]	25/09/10	1,002	1,027	1,002	1,021	+18	+1.79	8,300	-
[2304]	25/09/09	1,014	1,015	999	1,003	-11	-1.08	12,100	-
[2304]	25/09/08	1,000	1,026	1,000	1,014	+14	+1.40	11,100	-
[2304]	25/09/05	1,028	1,029	1,000	1,000	-21	-2.06	10,400	-