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
[298A]	26/10/29	－	－	－	311	－	－	0	-
[298A]	26/10/28	311	311	311	311	0	+0.00	100	1,442,481,152
[298A]	26/10/27	306	311	302	311	+5.0	+1.63	2,000	1,442,481,152
[298A]	26/10/26	313	313	304	306	-7.0	-2.24	4,600	1,419,290,112
[298A]	26/10/23	305	313	302	313	+5.0	+1.62	7,100	1,451,757,568
[298A]	26/10/22	304	308	304	308	+1.0	+0.33	2,900	1,428,566,528
[298A]	26/10/21	304	310	304	307	+1.0	+0.33	3,100	1,423,928,320
[298A]	26/10/20	315	315	305	306	-8.0	-2.55	1,600	1,419,290,112
[298A]	26/10/19	311	314	299	314	+6.0	+1.95	7,900	1,456,395,776
[298A]	26/10/16	300	313	300	308	+1.0	+0.33	10,000	1,428,566,528
[298A]	26/10/15	303	307	299	307	+3.0	+0.99	1,200	1,423,928,320
[298A]	26/10/14	305	319	303	304	0	+0.00	10,300	1,410,013,696
[298A]	26/10/13	306	308	299	304	-5.0	-1.62	3,600	1,410,013,696
[298A]	26/10/09	306	309	298	309	+3.0	+0.98	7,300	1,433,204,736
[298A]	26/10/08	306	307	298	306	-2.0	-0.65	5,800	1,419,290,112
[298A]	26/10/07	308	309	308	308	0	+0.00	500	1,428,566,528
[298A]	26/10/06	313	317	304	308	-5.0	-1.60	5,900	1,428,566,528
[298A]	26/10/05	310	313	301	313	+3.0	+0.97	2,600	1,451,757,568
[298A]	26/10/02	312	313	302	310	-2.0	-0.64	2,400	1,437,842,944
[298A]	26/10/01	325	325	311	312	-15.0	-4.59	8,200	1,447,119,360
[298A]	26/09/30	334	334	325	327	0	+0.00	2,900	1,516,692,352
[298A]	26/09/29	328	340	327	327	-9.0	-2.68	4,900	1,516,692,352
[298A]	26/09/28	336	336	328	336	-1.0	-0.30	900	1,558,436,224
[298A]	26/09/25	316	338	312	337	+15.0	+4.66	9,500	1,563,074,432
[298A]	26/09/24	320	322	311	322	-6.0	-1.83	11,700	1,493,501,312
[298A]	26/09/18	345	347	325	328	-1.0	-0.30	4,000	1,521,330,560
[298A]	26/09/17	334	334	323	329	-5.0	-1.50	7,400	1,525,968,768
[298A]	26/09/16	333	340	323	334	+1.0	+0.30	2,500	1,549,159,808
[298A]	26/09/15	345	345	333	333	-4.0	-1.19	4,300	1,544,521,600
[298A]	26/09/14	351	351	333	337	-10.0	-2.88	2,400	1,563,074,432
[298A]	26/09/11	348	351	335	347	-4.0	-1.14	6,000	1,609,456,384
[298A]	26/09/10	368	368	334	351	-17.0	-4.62	8,800	1,628,009,216
[298A]	26/09/09	370	373	361	368	-2.0	-0.54	1,000	1,706,858,752
[298A]	26/09/08	360	383	352	370	+10.0	+2.78	15,200	1,716,135,168
[298A]	26/09/07	354	360	345	360	+10.0	+2.86	11,600	1,669,753,088
[298A]	26/09/04	338	353	338	350	+12.0	+3.55	3,900	1,623,371,008
[298A]	26/09/03	338	341	338	338	-2.0	-0.59	3,100	1,567,712,640
[298A]	26/09/02	367	367	338	340	-19.0	-5.29	12,600	1,576,989,056
[298A]	26/09/01	339	359	339	359	+14.0	+4.06	4,800	1,665,114,880
[298A]	26/08/31	319	345	313	345	+26.0	+8.15	17,400	1,600,180,096
[298A]	26/08/28	317	333	316	319	+2.0	+0.63	21,400	1,479,586,816
[298A]	26/08/27	314	317	314	317	+3.0	+0.96	10,400	1,470,310,400
[298A]	26/08/26	315	323	312	314	-1.0	-0.32	15,800	1,456,395,776
[298A]	26/08/25	321	323	304	315	-14.0	-4.26	14,100	1,461,033,984
[298A]	26/08/24	328	330	326	329	+7.0	+2.17	6,500	1,525,968,768
[298A]	26/08/21	330	332	322	322	0	+0.00	1,300	1,493,501,312
[298A]	26/08/20	330	330	320	322	-7.0	-2.13	3,900	1,493,501,312
[298A]	26/08/19	339	339	325	329	-6.0	-1.79	5,300	1,525,968,768
[298A]	26/08/18	337	337	329	335	-7.0	-2.05	2,400	1,553,798,016
[298A]	26/08/17	339	342	321	342	+2.0	+0.59	15,500	1,586,265,472
[298A]	26/08/14	323	344	318	340	+14.0	+4.29	31,100	1,576,989,056
[298A]	26/08/13	325	326	317	326	+1.0	+0.31	2,100	1,512,054,144
[298A]	26/08/12	320	325	320	325	+5.0	+1.56	2,800	1,507,415,936
[298A]	26/08/10	328	328	320	320	0	+0.00	900	1,484,225,024
[298A]	26/08/07	318	325	318	320	+2.0	+0.63	2,400	1,484,225,024
[298A]	26/08/06	311	332	311	318	+2.0	+0.63	10,400	1,474,948,608
[298A]	26/08/05	305	318	305	316	+5.0	+1.61	3,500	1,465,672,192
[298A]	26/08/04	303	311	302	311	+8.0	+2.64	4,800	1,442,481,152
[298A]	26/08/03	295	305	295	303	-8.0	-2.57	3,500	1,405,375,488
[298A]	26/07/31	309	319	298	311	+18.0	+6.14	3,800	1,442,481,152
[298A]	26/07/30	316	316	285	293	-23.0	-7.28	22,500	1,358,993,536
[298A]	26/07/29	325	330	300	316	-9.0	-2.77	9,400	1,465,672,192
[298A]	26/07/28	324	334	306	325	-7.0	-2.11	2,300	1,507,415,936
[298A]	26/07/27	328	335	328	332	+4.0	+1.22	1,700	1,539,883,392
[298A]	26/07/24	338	338	325	328	-10.0	-2.96	3,500	1,521,330,560
[298A]	26/07/23	345	345	338	338	-7.0	-2.03	1,800	1,567,712,640
[298A]	26/07/22	342	349	342	345	+3.0	+0.88	4,700	1,600,180,096
[298A]	26/07/21	355	355	342	342	-14.0	-3.93	8,000	1,586,265,472
[298A]	26/07/17	364	364	334	356	-13	-3.52	21,100	-
[298A]	26/07/16	380	380	369	369	-19	-4.90	7,200	-
[298A]	26/07/15	374	389	372	388	-2	-0.51	6,200	-
[298A]	26/07/14	375	415	360	390	+10	+2.63	34,700	-
[298A]	26/07/13	375	380	356	380	+13	+3.54	16,400	-
[298A]	26/07/10	356	367	346	367	+27	+7.94	12,900	-
[298A]	26/07/09	341	341	340	340	-1	-0.29	800	-
[298A]	26/07/08	342	351	333	341	+7	+2.10	3,500	-
[298A]	26/07/07	325	355	319	334	+7	+2.14	15,300	-
[298A]	26/07/06	320	332	320	327	+15	+4.81	1,300	-
[298A]	26/07/03	323	323	312	312	-11	-3.41	5,900	-
[298A]	26/07/02	324	333	316	323	-1	-0.31	5,100	-
[298A]	26/07/01	325	326	318	324	0	0.00	3,200	-
[298A]	26/06/30	321	325	316	324	+3	+0.93	3,500	-
[298A]	26/06/29	313	321	304	321	+16	+5.25	15,800	-
[298A]	26/06/26	290	306	287	305	+13	+4.45	3,300	-
[298A]	26/06/25	299	306	292	292	-7	-2.34	6,600	-
[298A]	26/06/24	323	330	295	299	-32	-9.67	21,900	-
[298A]	26/06/23	310	340	310	331	+19	+6.09	89,100	-
[298A]	26/06/22	312	312	306	312	+6	+1.96	62,800	-
[298A]	26/06/19	313	313	302	306	-4	-1.29	5,900	-
[298A]	26/06/18	309	310	305	310	+6	+1.97	6,300	-
[298A]	26/06/17	273	309	273	304	+23	+8.19	14,600	-
[298A]	26/06/16	285	285	277	281	-1	-0.35	7,900	-
[298A]	26/06/15	276	286	266	282	+7	+2.55	12,300	-
[298A]	26/06/12	286	286	271	275	-3	-1.08	10,600	-
[298A]	26/06/11	284	289	278	278	-6	-2.11	3,500	-
[298A]	26/06/10	278	284	276	284	+6	+2.16	9,200	-
[298A]	26/06/09	275	280	272	278	+6	+2.21	7,600	-
[298A]	26/06/08	275	276	272	272	-3	-1.09	6,900	-
[298A]	26/06/05	273	283	271	275	+1	+0.36	9,200	-
[298A]	26/06/04	280	281	272	274	-7	-2.49	12,800	-
[298A]	26/06/03	287	287	280	281	+2	+0.72	5,800	-
[298A]	26/06/02	287	287	277	279	-7	-2.45	11,200	-
[298A]	26/06/01	294	294	283	286	-5	-1.72	18,500	-
[298A]	26/05/29	290	298	290	291	+3	+1.04	4,200	-
[298A]	26/05/28	296	297	288	288	-8	-2.70	10,900	-
[298A]	26/05/27	301	301	295	296	-4	-1.33	15,400	-
[298A]	26/05/26	301	305	300	300	-1	-0.33	14,000	-
[298A]	26/05/25	301	302	296	301	0	0.00	7,700	-
[298A]	26/05/22	302	303	300	301	-1.0	-0.33	5,500	-
[298A]	26/05/21	301	310	299	302	+3.0	+1.00	17,100	-
[298A]	26/05/20	306	307	298	299	+1.0	+0.34	13,700	-
[298A]	26/05/19	293	310	283	298	+13.0	+4.56	22,100	-
[298A]	26/05/18	337	337	279	285	-59.0	-17.15	75,500	-
[298A]	26/05/15	363	363	328	344	+5.0	+1.47	42,400	-
[298A]	26/05/14	360	363	337	339	-38.0	-10.08	61,900	-
[298A]	26/05/13	375	378	371	377	-2.0	-0.53	6,300	-
[298A]	26/05/12	387	390	379	379	-10.0	-2.57	7,800	-
[298A]	26/05/11	393	395	387	389	+2.0	+0.52	12,800	-
[298A]	26/05/08	389	390	374	387	+2.0	+0.52	18,900	-
[298A]	26/05/07	385	397	385	385	-5.0	-1.28	30,800	-
[298A]	26/05/01	388	390	378	390	+4.0	+1.04	26,200	-
[298A]	26/04/30	396	396	385	386	-4.0	-1.03	10,000	-
[298A]	26/04/28	398	398	384	390	+8.0	+2.09	29,000	-
[298A]	26/04/27	396	411	382	382	-6	-1.55	85,900	-
[298A]	26/04/24	433	450	388	388	-74	-16.02	301,500	-
[298A]	26/04/23	381	462	366	462	+80	+20.94	57,500	-
[298A]	26/04/22	390	391	381	382	-8	-2.05	17,300	-
[298A]	26/04/21	395	395	389	390	-5	-1.27	8,000	-
[298A]	26/04/20	390	395	384	395	+11	+2.86	20,100	-
[298A]	26/04/17	390	400	383	384	-7	-1.79	64,000	-
[298A]	26/04/16	379	456	374	391	+15	+3.99	402,800	-
[298A]	26/04/15	378	381	376	376	-3	-0.79	2,600	-
[298A]	26/04/14	377	380	368	379	0	0.00	3,100	-
[298A]	26/04/13	376	381	375	379	+4	+1.07	2,500	-
[298A]	26/04/10	377	377	375	375	-6	-1.57	1,500	-
[298A]	26/04/09	382	382	374	381	+2	+0.53	2,100	-
[298A]	26/04/08	369	379	369	379	+12	+3.27	4,800	-
[298A]	26/04/07	376	378	367	367	-1	-0.27	7,000	-
[298A]	26/04/06	363	370	360	368	-2	-0.54	13,100	-
[298A]	26/04/03	364	370	364	370	+2	+0.54	2,400	-
[298A]	26/04/02	370	374	367	368	-7	-1.87	2,000	-
[298A]	26/04/01	376	376	362	375	+7	+1.90	2,300	-
[298A]	26/03/31	375	377	368	368	-2	-0.54	5,000	-
[298A]	26/03/30	373	385	370	370	-5	-1.33	15,000	-
[298A]	26/03/27	370	375	362	375	+5	+1.35	3,500	-
[298A]	26/03/26	366	372	366	370	+3	+0.82	4,700	-
[298A]	26/03/25	355	368	355	367	+7	+1.94	9,900	-
[298A]	26/03/24	368	370	343	360	-6	-1.64	49,100	-
[298A]	26/03/23	376	406	366	366	-5	-1.35	19,500	-
[298A]	26/03/19	369	432	364	371	+1	+0.27	55,300	-
[298A]	26/03/18	369	371	365	370	+4	+1.09	3,900	-
[298A]	26/03/17	368	374	363	366	+2	+0.55	5,200	-
[298A]	26/03/16	364	369	364	364	+1	+0.28	7,300	-
[298A]	26/03/13	357	368	357	363	-2	-0.55	8,300	-
[298A]	26/03/12	373	373	362	365	-3	-0.82	2,900	-
[298A]	26/03/11	369	373	362	368	+4	+1.10	19,300	-
[298A]	26/03/10	360	370	355	364	+12	+3.41	5,400	-
[298A]	26/03/09	376	377	350	352	-19	-5.12	17,000	-
[298A]	26/03/06	367	376	367	371	+1	+0.27	9,100	-
[298A]	26/03/05	381	385	365	370	0	0.00	26,200	-
[298A]	26/03/04	364	370	351	370	-2	-0.54	22,800	-
[298A]	26/03/03	405	422	364	372	-1	-0.27	141,900	-
[298A]	26/03/02	369	377	361	373	+4	+1.08	11,600	-
[298A]	26/02/27	354	372	354	369	+15	+4.24	9,900	-
[298A]	26/02/26	355	357	350	354	+4	+1.14	8,700	-
[298A]	26/02/25	352	356	350	350	-2	-0.57	12,900	-
[298A]	26/02/24	363	363	344	352	-6	-1.68	8,200	-
[298A]	26/02/20	347	358	346	358	-5	-1.38	19,000	-
[298A]	26/02/19	361	363	353	363	+5	+1.40	11,300	-
[298A]	26/02/18	341	370	341	358	+1	+0.28	53,700	-
[298A]	26/02/17	364	380	330	357	-23	-6.05	156,800	-
[298A]	26/02/16	447	447	380	380	-80	-17.39	112,700	-
[298A]	26/02/13	453	476	453	460	+7	+1.55	26,000	-
[298A]	26/02/12	460	460	440	453	+1	+0.22	6,500	-
[298A]	26/02/10	458	461	450	452	-7	-1.53	7,600	-
[298A]	26/02/09	460	471	459	459	-4	-0.86	4,800	-
[298A]	26/02/06	468	468	459	463	-5	-1.07	4,700	-
[298A]	26/02/05	470	472	467	468	-4	-0.85	5,400	-
[298A]	26/02/04	483	483	471	472	-5	-1.05	5,500	-
[298A]	26/02/03	474	485	474	477	+3	+0.63	8,700	-
[298A]	26/02/02	477	480	474	474	-1	-0.21	6,600	-
[298A]	26/01/30	477	483	475	475	-2	-0.42	5,300	-
[298A]	26/01/29	482	482	473	477	+3	+0.63	1,900	-
[298A]	26/01/28	474	474	470	474	+2	+0.42	4,700	-
[298A]	26/01/27	472	474	472	472	+2	+0.43	2,900	-
[298A]	26/01/26	473	477	470	470	-7	-1.47	900	-
[298A]	26/01/23	476	480	476	477	-3	-0.63	1,500	-
[298A]	26/01/22	470	483	470	480	+10	+2.13	2,600	-
[298A]	26/01/21	470	472	470	470	0	0.00	4,900	-
[298A]	26/01/20	469	479	465	470	-23	-4.67	18,300	-
[298A]	26/01/19	471	493	467	493	+19	+4.01	13,700	-
[298A]	26/01/16	482	484	466	474	-16	-3.27	9,800	-
[298A]	26/01/15	483	513	471	490	+23	+4.93	16,800	-
[298A]	26/01/14	464	475	463	467	-4	-0.85	5,000	-
[298A]	26/01/13	474	475	465	471	-2	-0.42	5,900	-
[298A]	26/01/09	474	475	469	473	+14	+3.05	8,300	-
[298A]	26/01/08	462	468	450	459	-3	-0.65	9,400	-
[298A]	26/01/07	467	467	452	462	+2	+0.43	5,400	-
[298A]	26/01/06	460	461	454	460	-5	-1.08	9,400	-
[298A]	26/01/05	460	472	460	465	+7	+1.53	10,300	-
[298A]	25/12/30	480	480	451	458	-22	-4.58	3,200	-
[298A]	25/12/29	480	481	475	480	-4	-0.83	4,400	-
[298A]	25/12/26	480	484	450	484	+9	+1.89	14,100	-
[298A]	25/12/25	458	475	450	475	+17	+3.71	142,600	-
[298A]	25/12/24	470	470	455	458	-12	-2.55	6,700	-
[298A]	25/12/23	474	475	462	470	-2	-0.42	8,300	-
[298A]	25/12/22	477	477	464	472	-8	-1.67	3,600	-
[298A]	25/12/19	470	480	469	480	+7	+1.48	5,000	-
[298A]	25/12/18	476	476	464	473	-8	-1.66	5,500	-
[298A]	25/12/17	475	483	473	481	+6	+1.26	8,500	-
[298A]	25/12/16	483	487	475	475	-13	-2.66	11,700	-
[298A]	25/12/15	462	488	462	488	+26	+5.63	15,600	-
[298A]	25/12/12	461	464	450	462	+8	+1.76	7,500	-
[298A]	25/12/11	473	473	454	454	-17	-3.61	9,300	-
[298A]	25/12/10	476	483	471	471	-13	-2.69	9,300	-
[298A]	25/12/09	475	487	472	484	+13	+2.76	9,400	-
[298A]	25/12/08	479	479	465	471	-9	-1.88	28,500	-
[298A]	25/12/05	499	499	480	480	-17	-3.42	12,000	-
[298A]	25/12/04	490	498	489	497	+2	+0.40	7,400	-
[298A]	25/12/03	500	502	491	495	-5	-1.00	12,000	-
[298A]	25/12/02	506	506	493	500	-1	-0.20	12,500	-
[298A]	25/12/01	498	505	482	501	+3	+0.60	28,800	-
[298A]	25/11/28	497	503	496	498	+2	+0.40	14,400	-
[298A]	25/11/27	501	503	491	496	-6	-1.20	12,300	-
[298A]	25/11/26	492	502	485	502	+18	+3.72	20,200	-
[298A]	25/11/25	487	497	474	484	+5	+1.04	56,600	-
[298A]	25/11/21	462	490	460	479	+21	+4.59	60,400	-
[298A]	25/11/20	509	510	450	458	-51	-10.02	138,200	-
[298A]	25/11/19	510	530	478	509	+5	+0.99	100,100	-
[298A]	25/11/18	534	550	504	504	-100	-16.56	411,400	-
[298A]	25/11/17	604	604	604	604	-150	-19.89	22,800	-
[298A]	25/11/14	728	764	728	754	-1	-0.13	24,300	-
[298A]	25/11/13	727	764	727	755	+35	+4.86	10,800	-
[298A]	25/11/12	718	730	715	720	-7	-0.96	3,600	-
[298A]	25/11/11	738	738	722	727	-11	-1.49	1,700	-
[298A]	25/11/10	755	755	720	738	+28	+3.94	7,600	-
[298A]	25/11/07	701	713	701	710	+6	+0.85	11,300	-
[298A]	25/11/06	694	715	694	704	+10	+1.44	4,600	-
[298A]	25/11/05	707	723	676	694	-14	-1.98	14,300	-
[298A]	25/11/04	707	721	707	708	-13	-1.80	8,100	-
[298A]	25/10/31	717	728	710	721	-6	-0.83	8,200	-
[298A]	25/10/30	753	753	715	727	-14	-1.89	25,500	-
[298A]	25/10/29	750	758	726	741	-11	-1.46	27,400	-
[298A]	25/10/28	760	767	743	752	0	0.00	7,500	-
[298A]	25/10/27	770	784	727	752	-33	-4.20	25,600	-
[298A]	25/10/24	799	800	777	785	-14	-1.75	18,400	-
[298A]	25/10/23	784	799	778	799	+1	+0.13	6,400	-
[298A]	25/10/22	795	799	779	798	+18	+2.31	29,000	-
[298A]	25/10/21	744	806	744	780	+36	+4.84	37,700	-
[298A]	25/10/20	730	750	708	744	+28	+3.91	18,100	-
[298A]	25/10/17	710	725	699	716	-4	-0.56	7,000	-
[298A]	25/10/16	706	736	702	720	-1	-0.14	2,800	-
[298A]	25/10/15	700	741	700	721	+18	+2.56	2,400	-
[298A]	25/10/14	709	719	693	703	-19	-2.63	28,300	-
[298A]	25/10/10	741	750	722	722	-19	-2.56	18,800	-
[298A]	25/10/09	759	790	741	741	-19	-2.50	11,700	-
[298A]	25/10/08	764	782	757	760	-11	-1.43	9,100	-
[298A]	25/10/07	785	793	768	771	-29	-3.63	12,000	-
[298A]	25/10/06	800	818	796	800	+3	+0.38	31,900	-
[298A]	25/10/03	783	825	781	797	+14	+1.79	34,700	-
[298A]	25/10/02	763	809	757	783	+17	+2.22	31,000	-
[298A]	25/10/01	770	808	746	766	-4	-0.52	56,300	-
[298A]	25/09/30	805	805	763	770	-33	-4.11	45,500	-
[298A]	25/09/29	812	820	792	803	-8	-0.99	11,100	-
[298A]	25/09/26	838	850	811	811	-29	-3.45	32,600	-
[298A]	25/09/25	850	880	840	840	-16	-1.87	37,300	-
[298A]	25/09/24	891	893	851	856	-35	-3.93	35,900	-
[298A]	25/09/22	872	930	870	891	+20	+2.30	52,200	-
[298A]	25/09/19	875	895	835	871	-4	-0.46	51,700	-
[298A]	25/09/18	890	893	860	875	-19	-2.13	47,200	-
[298A]	25/09/17	823	910	816	894	+56	+6.68	95,800	-
[298A]	25/09/16	755	852	741	838	+83	+10.99	69,200	-
[298A]	25/09/12	763	763	740	755	+7	+0.94	24,200	-
[298A]	25/09/11	752	764	743	748	-9	-1.19	23,000	-
[298A]	25/09/10	738	789	738	757	+21	+2.85	52,600	-
[298A]	25/09/09	767	779	736	736	-31	-4.04	52,500	-
[298A]	25/09/08	782	795	747	767	-13	-1.67	48,800	-
[298A]	25/09/05	795	808	757	780	0	0.00	84,900	-